Cognizant Technology Solutions Corp Class A (CTSH) Historical Stock Data
66.25 ↓0.02 (-0.03%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTSH is down -0.38% a day on average. There have been 11 days where Cognizant Technology Solutions Corp Class A closed green and 19 days where CTSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 66.68 | 66.25 | ↓$0.43 (-0.64%) | 66.16 | 67.27 | 7.40M |
| 2024-05-02 | 67.40 | 66.27 | ↓$1.13 (-1.68%) | 65.56 | 67.88 | 8.59M |
| 2024-05-01 | 65.50 | 65.37 | ↓$0.13 (-0.20%) | 65.30 | 66.27 | 4.87M |
| 2024-04-30 | 66.22 | 65.68 | ↓$0.54 (-0.82%) | 65.56 | 66.80 | 3.86M |
| 2024-04-29 | 67.07 | 66.53 | ↓$0.54 (-0.81%) | 66.50 | 67.89 | 5.12M |
| 2024-04-26 | 66.45 | 66.94 | ↑$0.49 (0.74%) | 66.45 | 67.20 | 2.82M |
| 2024-04-25 | 67.15 | 66.76 | ↓$0.39 (-0.58%) | 66.20 | 67.50 | 3.46M |
| 2024-04-24 | 67.76 | 67.52 | ↓$0.24 (-0.35%) | 67.17 | 67.96 | 4.26M |
| 2024-04-23 | 68.09 | 67.77 | ↓$0.32 (-0.47%) | 67.55 | 68.40 | 2.82M |
| 2024-04-22 | 67.82 | 68.20 | ↑$0.38 (0.56%) | 67.36 | 68.55 | 3.05M |
| 2024-04-19 | 67.30 | 67.44 | ↑$0.14 (0.21%) | 66.98 | 67.60 | 4.89M |
| 2024-04-18 | 66.99 | 67.13 | ↑$0.14 (0.21%) | 66.60 | 68.00 | 4.60M |
| 2024-04-17 | 68.42 | 67.54 | ↓$0.88 (-1.29%) | 67.49 | 68.53 | 2.54M |
| 2024-04-16 | 68.67 | 67.93 | ↓$0.74 (-1.08%) | 67.88 | 68.82 | 2.28M |
| 2024-04-15 | 70.02 | 68.42 | ↓$1.60 (-2.29%) | 68.37 | 70.24 | 2.95M |
| 2024-04-12 | 69.98 | 69.26 | ↓$0.72 (-1.03%) | 69.02 | 70.03 | 2.81M |
| 2024-04-11 | 70.01 | 70.57 | ↑$0.56 (0.80%) | 70.01 | 70.90 | 3.80M |
| 2024-04-10 | 71.00 | 69.97 | ↓$1.03 (-1.45%) | 69.70 | 71.05 | 3.22M |
| 2024-04-09 | 71.00 | 71.56 | ↑$0.56 (0.79%) | 71.00 | 71.75 | 3.16M |
| 2024-04-08 | 71.13 | 71.06 | ↓$0.07 (-0.10%) | 70.81 | 71.55 | 4.60M |
| 2024-04-05 | 71.50 | 71.13 | ↓$0.37 (-0.52%) | 71.07 | 71.75 | 5.18M |
| 2024-04-04 | 72.37 | 71.61 | ↓$0.76 (-1.05%) | 71.31 | 72.81 | 3.66M |
| 2024-04-03 | 71.41 | 71.84 | ↑$0.43 (0.60%) | 71.26 | 72.39 | 3.75M |
| 2024-04-02 | 71.52 | 71.68 | ↑$0.16 (0.22%) | 71.41 | 72.06 | 5.55M |
| 2024-04-01 | 72.73 | 71.75 | ↓$0.98 (-1.35%) | 71.56 | 72.74 | 5.10M |
| 2024-03-28 | 73.40 | 73.29 | ↓$0.11 (-0.15%) | 73.14 | 74.07 | 11.10M |
| 2024-03-27 | 72.91 | 73.62 | ↑$0.71 (0.97%) | 72.91 | 73.65 | 2.88M |
| 2024-03-26 | 72.25 | 72.40 | ↑$0.15 (0.21%) | 71.91 | 72.55 | 5.33M |
| 2024-03-25 | 72.00 | 72.01 | ↑$0.01 (0.01%) | 71.79 | 72.56 | 4.26M |
| 2024-03-22 | 72.61 | 71.90 | ↓$0.71 (-0.98%) | 71.60 | 72.62 | 5.80M |
Create an account or log in to view more rows.
$CTSH let it ride
$CTSH I still don’t wanna buy it
$CTSH back to business
$CTSH Very bullish action
$CTSH HERE WE GO
$CTSH Pack it up boys.
$CTSH cup and handle!
$CTSH BUY BUY BUY
$CTSH Was last two days consolidation??
$CTSH my hands are made out of diamonds