COGNIZANT TECHNOLOGY SOLUTIONS Historical Stock Price

Below is the stock price history for Cognizant Technology Solutions CTSH. Data is recorded each day for the historical open, high, low, close and volume. The Cognizant Technology Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cognizant Technology Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 68.59 71.00 68.36 70.31 602,573
2018-11-15 67.54 68.68 67.31 68.54 467,254
2018-11-14 69.86 69.86 67.50 67.70 364,191
2018-11-13 69.72 70.44 69.515 69.69 217,880
2018-11-12 70.11 70.20 69.43 69.66 232,000
2018-11-09 71.05 71.05 69.87 70.50 304,515
2018-11-08 71.49 71.69 70.94 71.15 170,907
2018-11-07 70.42 71.36 70.26 71.36 194,853
2018-11-06 69.49 69.70 69.18 69.61 192,730
2018-11-05 69.99 69.99 69.08 69.47 246,805
2018-11-02 69.57 69.57 68.58 69.49 317,263
2018-11-01 68.16 68.90 68.16 68.84 414,134
2018-10-31 68.52 69.58 68.52 69.17 365,693
2018-10-30 67.07 67.10 65.74 66.63 744,183
2018-10-29 71.20 71.20 68.58 69.04 655,090
2018-10-26 70.44 71.37 69.86 70.84 301,399
2018-10-25 71.115 71.81 71.08 71.51 361,569
2018-10-24 72.61 72.93 70.28 70.28 298,434
2018-10-23 72.20 73.57 71.97 73.35 229,340
2018-10-22 73.24 73.98 73.24 73.69 142,880
2018-10-19 74.35 74.42 73.505 73.75 251,701
2018-10-18 74.08 74.16 73.33 73.50 446,182
2018-10-17 73.15 74.33 72.76 74.02 203,029
2018-10-16 72.78 73.59 72.53 73.56 292,374
2018-10-15 71.97 72.55 71.93 72.13 188,267
2018-10-12 71.49 72.37 70.90 72.37 444,784
2018-10-11 71.49 71.57 70.18 70.57 370,422
2018-10-10 72.89 73.00 71.50 71.50 440,619
2018-10-09 74.16 74.23 73.61 73.97 219,161
2018-10-08 74.33 74.33 73.40 74.10 331,569

» More Cognizant Technology Solutions Stock Price History

To see other companies like Cognizant Technology Solutions (CTSH), view our stock market today for news, and other data.