NASDAQ:CTSH
Cognizant Technology Solutions Corp Stock Price (Quote)
$65.37
-0.310 (-0.472%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.30 | $72.81 | Wednesday, 1st May 2024 CTSH stock ended at $65.37. This is 0.472% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $65.30 to a day high of $66.27. |
| 90 days | $65.30 | $80.09 | |
| 52 weeks | $58.81 | $80.09 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $80.90 | $82.11 | $80.16 | $81.91 | 2 475 206 |
| Jan 19, 2021 | $80.39 | $80.99 | $79.19 | $79.76 | 2 476 772 |
| Jan 15, 2021 | $79.63 | $80.59 | $79.19 | $80.24 | 2 152 209 |
| Jan 14, 2021 | $79.34 | $80.22 | $79.07 | $80.05 | 2 355 132 |
| Jan 13, 2021 | $80.70 | $80.70 | $79.32 | $79.61 | 1 998 354 |
| Jan 12, 2021 | $80.19 | $80.50 | $78.61 | $79.64 | 2 237 850 |
| Jan 11, 2021 | $81.25 | $82.10 | $79.92 | $80.14 | 2 150 838 |
| Jan 08, 2021 | $81.12 | $82.06 | $80.96 | $81.95 | 2 702 034 |
| Jan 07, 2021 | $80.74 | $81.84 | $80.51 | $80.95 | 2 799 033 |
| Jan 06, 2021 | $79.32 | $81.14 | $79.22 | $80.15 | 2 923 645 |
| Jan 05, 2021 | $79.51 | $80.13 | $79.19 | $79.65 | 1 665 137 |
| Jan 04, 2021 | $82.00 | $82.27 | $78.70 | $79.42 | 2 304 050 |
| Dec 31, 2020 | $81.37 | $82.23 | $80.77 | $81.95 | 1 470 664 |
| Dec 30, 2020 | $80.88 | $81.41 | $80.63 | $81.07 | 1 062 518 |
| Dec 29, 2020 | $82.02 | $82.09 | $80.21 | $80.50 | 1 031 345 |
| Dec 28, 2020 | $81.54 | $82.25 | $81.35 | $81.37 | 1 179 532 |
| Dec 24, 2020 | $81.35 | $81.35 | $80.60 | $81.07 | 1 036 818 |
| Dec 23, 2020 | $81.35 | $81.89 | $80.98 | $80.99 | 1 667 286 |
| Dec 22, 2020 | $80.18 | $81.65 | $80.14 | $81.02 | 2 395 545 |
| Dec 21, 2020 | $79.85 | $80.54 | $78.56 | $80.47 | 2 257 660 |
| Dec 18, 2020 | $82.10 | $82.10 | $80.52 | $81.02 | 7 541 697 |
| Dec 17, 2020 | $81.27 | $82.73 | $81.00 | $81.73 | 5 449 646 |
| Dec 16, 2020 | $80.64 | $80.64 | $78.84 | $79.32 | 2 405 842 |
| Dec 15, 2020 | $80.10 | $80.53 | $79.07 | $80.53 | 2 678 677 |
| Dec 14, 2020 | $79.00 | $79.49 | $78.61 | $79.19 | 2 562 240 |
