Cognizant Technology Solutions Corp Class A (CTSH) Historical Stock Data
81.06 ↑0.43 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTSH is down -0.07% a day on average. There have been 19 days where Cognizant Technology Solutions Corp Class A closed green and 11 days where CTSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 80.74 | 81.06 | ↑$0.32 (0.40%) | 79.71 | 81.16 | 2.83M |
| 2024-11-25 | 80.30 | 80.63 | ↑$0.33 (0.41%) | 80.02 | 80.82 | 3.07M |
| 2024-11-22 | 78.93 | 79.54 | ↑$0.61 (0.77%) | 78.76 | 80.03 | 2.72M |
| 2024-11-21 | 77.80 | 78.86 | ↑$1.06 (1.36%) | 77.39 | 79.05 | 5.44M |
| 2024-11-20 | 76.17 | 77.57 | ↑$1.40 (1.84%) | 76.13 | 77.60 | 4.88M |
| 2024-11-19 | 75.90 | 76.32 | ↑$0.42 (0.55%) | 75.16 | 76.63 | 5.08M |
| 2024-11-18 | 77.22 | 76.87 | ↓$0.35 (-0.45%) | 76.83 | 77.85 | 4.41M |
| 2024-11-15 | 80.50 | 77.11 | ↓$3.39 (-4.21%) | 77.08 | 80.52 | 5.41M |
| 2024-11-14 | 81.94 | 80.77 | ↓$1.17 (-1.43%) | 80.66 | 82.27 | 3.26M |
| 2024-11-13 | 81.67 | 82.32 | ↑$0.65 (0.80%) | 81.27 | 82.41 | 4.84M |
| 2024-11-12 | 81.47 | 81.74 | ↑$0.27 (0.33%) | 81.26 | 81.93 | 1.91M |
| 2024-11-11 | 80.57 | 81.50 | ↑$0.93 (1.15%) | 80.55 | 82.19 | 1.95M |
| 2024-11-08 | 81.36 | 80.31 | ↓$1.05 (-1.29%) | 80.15 | 81.75 | 3.99M |
| 2024-11-07 | 79.50 | 81.36 | ↑$1.86 (2.34%) | 79.40 | 81.53 | 5.17M |
| 2024-11-06 | 78.02 | 79.40 | ↑$1.38 (1.77%) | 77.48 | 79.43 | 4.23M |
| 2024-11-05 | 75.08 | 75.39 | ↑$0.31 (0.41%) | 74.92 | 76.07 | 2.67M |
| 2024-11-04 | 74.46 | 74.90 | ↑$0.44 (0.59%) | 74.28 | 75.30 | 4.67M |
| 2024-11-01 | 74.39 | 74.61 | ↑$0.22 (0.30%) | 73.11 | 74.91 | 4.10M |
| 2024-10-31 | 77.83 | 74.59 | ↓$3.24 (-4.16%) | 74.57 | 78.00 | 6.07M |
| 2024-10-30 | 74.78 | 74.35 | ↓$0.43 (-0.58%) | 74.27 | 75.40 | 3.27M |
| 2024-10-29 | 74.86 | 75.52 | ↑$0.66 (0.88%) | 74.56 | 75.93 | 4.02M |
| 2024-10-28 | 75.41 | 74.98 | ↓$0.43 (-0.57%) | 74.83 | 75.85 | 3.44M |
| 2024-10-25 | 75.19 | 74.82 | ↓$0.37 (-0.49%) | 74.63 | 75.53 | 4.91M |
| 2024-10-24 | 76.23 | 74.86 | ↓$1.37 (-1.80%) | 74.69 | 76.42 | 6.11M |
| 2024-10-23 | 75.64 | 76.07 | ↑$0.43 (0.57%) | 75.41 | 76.25 | 2.08M |
| 2024-10-22 | 76.63 | 75.82 | ↓$0.81 (-1.06%) | 75.66 | 76.76 | 1.87M |
| 2024-10-21 | 77.76 | 76.87 | ↓$0.89 (-1.14%) | 76.76 | 77.97 | 1.88M |
| 2024-10-18 | 77.74 | 78.00 | ↑$0.26 (0.33%) | 77.34 | 78.05 | 3.06M |
| 2024-10-17 | 77.61 | 77.74 | ↑$0.13 (0.17%) | 76.88 | 78.00 | 2.01M |
| 2024-10-16 | 77.48 | 77.60 | ↑$0.12 (0.15%) | 77.27 | 77.81 | 2.35M |
Create an account or log in to view more rows.
$CTSH I don't know shit
but I know I'm holdin till I at least triple up
$CTSH hold
$CTSH the time is near
$CTSH How can this stock move so little? Damn
$CTSH the future is so bright .. I gotta wear shades..
$CTSH If options never existed
what do you think this stock would be trading at?
$CTSH this is going to skyrocket tmr!!!
$CTSH let it ride
$CTSH I still don’t wanna buy it
$CTSH back to business