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
2018-02-20 80.87 82.15 80.66 81.565 231,813
2018-02-16 81.63 81.66 80.69 81.12 346,349
2018-02-15 80.08 81.20 79.55 81.20 207,283
2018-02-14 77.43 79.98 77.43 79.78 287,836
2018-02-13 77.00 78.17 76.86 78.17 304,771
2018-02-12 76.59 77.82 76.59 77.54 310,945
2018-02-09 75.69 76.63 74.23 76.63 481,606
2018-02-08 77.22 77.95 75.56 75.57 604,783
2018-02-07 75.25 79.26 75.25 76.99 465,816
2018-02-06 72.51 74.16 72.44 73.89 640,993
2018-02-05 75.40 76.53 73.61 73.61 321,422
2018-02-02 77.32 77.32 75.81 75.85 282,289
2018-02-01 77.85 78.04 77.13 77.47 205,369
2018-01-31 77.95 78.11 77.38 77.98 148,134
2018-01-30 78.65 78.65 77.61 77.89 154,533
2018-01-29 78.20 78.40 77.83 78.18 112,665
2018-01-26 78.14 78.41 77.69 78.40 121,936
2018-01-25 78.73 78.73 77.77 78.00 150,117
2018-01-24 78.47 78.84 78.13 78.52 170,587
2018-01-23 77.68 78.62 77.68 78.30 217,054
2018-01-22 77.55 78.30 77.25 77.90 222,780
2018-01-19 77.00 77.30 76.85 77.29 155,800
2018-01-18 77.10 77.10 76.17 76.76 178,461
2018-01-17 75.41 76.02 75.22 75.80 201,510
2018-01-16 75.48 75.73 74.55 74.86 190,931
2018-01-12 74.145 74.82 74.07 74.62 146,313
2018-01-11 74.15 74.15 73.68 74.05 250,628
2018-01-10 73.54 74.00 73.24 73.98 160,639
2018-01-09 73.44 73.60 73.24 73.43 120,711
2018-01-08 73.18 73.62 73.04 73.38 82,128

» 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.