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
2017-11-22 71.97 72.01 71.56 71.74 136,611
2017-11-21 72.02 72.04 71.60 71.72 262,957
2017-11-20 72.71 72.71 71.69 71.85 370,384
2017-11-17 74.96 74.96 72.92 72.92 217,400
2017-11-16 74.69 75.74 74.62 75.46 148,299
2017-11-15 74.76 75.03 74.05 74.05 168,779
2017-11-14 70.56 75.15 70.56 74.98 130,312
2017-11-13 73.96 74.59 73.81 74.59 112,335
2017-11-10 73.47 74.43 73.47 74.23 101,525
2017-11-09 74.00 74.15 73.53 73.93 113,496
2017-11-08 74.92 74.97 74.32 74.345 144,133
2017-11-07 74.80 75.045 74.56 74.62 246,357
2017-11-06 74.11 75.26 74.11 74.78 272,469
2017-11-03 74.06 74.27 73.88 74.27 201,344
2017-11-02 74.63 74.63 73.84 74.31 377,952
2017-11-01 71.66 73.59 71.66 73.59 621,150
2017-10-31 76.25 76.26 75.39 75.45 470,529
2017-10-30 75.31 75.48 74.76 75.48 274,711
2017-10-27 74.49 75.48 74.49 75.36 232,789
2017-10-26 74.83 75.03 74.59 74.66 152,309
2017-10-25 74.37 74.70 74.16 74.27 192,347
2017-10-24 74.39 74.60 74.17 74.60 144,641
2017-10-23 74.80 74.82 74.55 74.55 172,977
2017-10-20 74.62 74.63 74.24 74.54 138,365
2017-10-19 73.90 74.46 73.72 74.19 120,734
2017-10-18 74.33 74.33 73.66 73.98 136,746
2017-10-17 74.04 74.08 73.59 73.99 96,007
2017-10-16 74.42 74.42 73.81 74.13 122,800
2017-10-13 74.63 74.68 74.25 74.36 98,438
2017-10-12 74.17 74.45 73.78 74.08 152,631

» 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.