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
2018-05-25 75.79 75.86 75.09 75.82 175,240
2018-05-24 76.07 76.32 75.54 75.91 267,048
2018-05-23 75.03 75.71 74.89 75.71 187,029
2018-05-22 75.84 75.85 75.15 75.16 152,761
2018-05-21 76.42 76.79 75.51 75.80 157,542
2018-05-18 75.67 76.65 75.67 76.03 314,449
2018-05-17 75.34 76.19 75.005 75.77 211,848
2018-05-16 75.64 75.82 75.26 75.28 139,099
2018-05-15 76.04 76.04 75.06 75.43 248,500
2018-05-14 76.59 76.81 75.49 75.80 195,315
2018-05-11 75.98 76.96 75.87 76.44 158,642
2018-05-10 75.43 76.32 75.43 75.955 197,446
2018-05-09 75.85 75.90 74.79 75.08 483,080
2018-05-08 77.30 77.30 75.06 75.48 618,765
2018-05-07 78.60 78.61 76.84 77.79 668,829
2018-05-04 81.015 82.57 80.82 82.28 370,249
2018-05-03 81.11 81.52 80.13 81.26 374,149
2018-05-02 81.95 82.10 81.14 81.33 296,558
2018-05-01 81.80 82.06 81.48 81.87 208,403
2018-04-30 81.90 82.44 81.75 81.92 200,728
2018-04-27 81.88 82.64 81.57 81.66 275,942
2018-04-26 81.27 81.79 81.15 81.65 327,664
2018-04-25 80.62 81.13 79.95 80.815 211,417
2018-04-24 81.77 82.26 80.47 80.75 355,530
2018-04-23 81.95 82.15 81.32 81.585 148,888
2018-04-20 82.53 82.53 81.58 81.65 185,465
2018-04-19 83.13 83.14 82.10 82.44 200,240
2018-04-18 82.21 83.04 81.64 82.69 209,483
2018-04-17 82.32 82.37 81.50 82.195 309,938
2018-04-16 81.55 82.23 81.40 81.785 262,987

» 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.