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
2018-08-20 75.47 75.47 74.63 74.975 289,964
2018-08-17 75.48 75.67 74.95 75.57 217,794
2018-08-16 74.68 75.29 74.68 75.02 265,016
2018-08-15 74.75 75.03 74.16 74.47 265,012
2018-08-14 75.05 75.69 75.02 75.25 277,423
2018-08-13 75.98 76.41 75.36 75.36 215,388
2018-08-10 76.15 76.21 75.39 75.62 250,293
2018-08-09 77.18 77.18 76.26 76.26 321,438
2018-08-08 78.01 78.01 77.25 77.30 143,964
2018-08-07 78.71 78.71 77.85 78.05 192,846
2018-08-06 78.06 78.49 77.83 78.49 200,780
2018-08-03 77.26 77.97 76.29 77.76 374,850
2018-08-02 77.25 77.71 74.98 76.835 910,062
2018-08-01 81.55 82.25 81.42 82.12 264,361
2018-07-31 81.17 81.72 81.17 81.33 241,774
2018-07-30 81.63 81.72 80.39 80.78 212,867
2018-07-27 82.90 82.91 81.04 81.53 168,981
2018-07-26 82.99 83.24 82.70 82.75 125,026
2018-07-25 82.51 82.83 82.05 82.83 280,431
2018-07-24 82.68 82.88 82.05 82.28 200,144
2018-07-23 81.97 82.73 81.77 82.68 168,391
2018-07-20 82.27 82.56 81.98 82.25 157,273
2018-07-19 82.20 82.60 81.96 82.375 199,192
2018-07-18 82.54 82.54 81.93 82.315 140,129
2018-07-17 81.69 82.92 81.69 82.77 142,394
2018-07-16 82.10 82.29 81.73 81.94 110,997
2018-07-13 82.80 83.03 81.61 81.70 343,519
2018-07-12 82.10 83.23 82.10 83.14 215,450
2018-07-11 81.71 81.85 81.43 81.64 224,123
2018-07-10 81.73 82.05 81.49 81.79 247,817

» 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.