Cognizant Technology Solutions Corp Class A (CTSH) Historical Stock Data
67.77 ↓0.43 (-0.63%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTSH is down -0.35% a day on average. There have been 12 days where Cognizant Technology Solutions Corp Class A closed green and 18 days where CTSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 73.48 | 72.58 | ↓$0.90 (-1.22%) | 72.41 | 75.70 | 7.63M |
| 2024-03-20 | 74.47 | 75.15 | ↑$0.68 (0.91%) | 73.93 | 75.40 | 6.44M |
| 2024-03-19 | 74.83 | 74.65 | ↓$0.18 (-0.24%) | 74.53 | 75.37 | 7.62M |
| 2024-03-18 | 75.87 | 75.09 | ↓$0.78 (-1.03%) | 75.01 | 76.07 | 11.54M |
| 2024-03-15 | 76.25 | 75.33 | ↓$0.92 (-1.21%) | 75.13 | 76.57 | 6.88M |
| 2024-03-14 | 76.95 | 76.35 | ↓$0.60 (-0.78%) | 75.88 | 77.14 | 3.64M |
| 2024-03-13 | 77.14 | 77.02 | ↓$0.12 (-0.16%) | 76.76 | 77.37 | 4.12M |
| 2024-03-12 | 76.90 | 77.09 | ↑$0.19 (0.25%) | 76.73 | 77.42 | 2.58M |
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