Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

CTSH

Cognizant Technology Solutions

$61.87 0.79 (1.29%)
17:15 EDT CTSH Stock Quote Delayed 15 Minutes
  • CTSH Stock Chart
  • Historical CTSH Prices
Dividend & Yield:       0.75 (1.21%)
P/E:       24.85
Market Cap:       36.25B
EPS:       2.49
Volume:       6.44M
Day's Range:       61.22 - 62.19
52wk Range:       56.73 - 83.35
Previous Close:       61.87
Historical Data for CTSH
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 61.50 62.19 61.22 6,435,123 61.87 0.79   1.29%
05/23/19 60.96 61.71 60.84 9,080,866 61.08 -0.42   -0.68%
05/22/19 60.61 62.19 60.61 9,350,162 61.50 0.50   0.82%
05/21/19 60.18 61.15 60.02 9,828,682 61.00 1.01   1.68%
05/20/19 58.83 60.12 58.71 10,898,814 59.99 0.55   0.93%
05/17/19 58.01 59.50 57.81 8,199,100 59.44 0.80   1.36%
05/16/19 58.46 58.99 58.23 6,956,521 58.64 0.04   0.07%
05/15/19 57.55 58.76 57.43 7,812,108 58.60 0.85   1.47%
05/14/19 57.12 58.30 56.97 7,946,562 57.75 0.87   1.53%
05/13/19 58.02 58.17 56.73 12,265,713 56.88 -2.25   -3.81%
05/10/19 58.56 59.32 58.28 12,089,600 59.13 0.03   0.05%
05/09/19 58.27 59.28 58.01 9,168,192 59.10 0.12   0.20%
05/08/19 58.48 59.11 58.07 8,370,851 58.98 0.47   0.80%
05/07/19 59.00 59.10 57.47 10,533,169 58.51 -1.09   -1.83%
05/06/19 58.56 60.19 58.02 10,181,713 59.60 0.35   0.59%
05/03/19 60.09 61.50 57.70 40,551,000 59.25 -7.36   -11.05%
05/02/19 72.19 72.97 65.00 12,471,458 66.61 -5.57   -7.72%
05/01/19 73.35 73.38 72.15 3,151,892 72.18 -0.78   -1.07%
04/30/19 72.43 73.05 72.29 3,057,203 72.96 0.56   0.77%
04/29/19 71.15 72.86 71.15 3,450,920 72.40 -0.97   -1.32%
04/26/19 73.07 73.43 72.64 2,216,200 73.37 0.44   0.60%
04/25/19 72.72 73.11 72.30 2,459,724 72.93 0.26   0.36%
04/24/19 72.98 73.50 72.09 3,045,795 72.67 -0.18   -0.25%
04/23/19 71.77 73.05 71.54 6,282,901 72.85 1.37   1.92%
04/22/19 70.95 71.54 70.37 2,046,252 71.48 0.14   0.20%
04/18/19 72.27 72.27 70.56 5,469,500 71.34 -0.81   -1.12%
04/17/19 72.17 72.43 71.75 2,983,870 72.15 0.25   0.35%
04/16/19 73.00 73.17 71.58 4,399,497 71.90 -2.42   -3.26%
04/15/19 74.44 74.58 73.76 1,690,423 74.32 0.03   0.04%
04/12/19 74.41 74.50 73.55 2,499,700 74.29 0.10   0.13%
04/11/19 74.67 74.78 74.07 2,018,576 74.19 -0.41   -0.55%
04/10/19 74.45 74.76 74.31 1,554,248 74.60 0.23   0.31%
04/09/19 73.92 74.52 73.72 2,036,042 74.37 -0.04   -0.05%
04/08/19 74.26 74.45 73.56 2,428,986 74.41 0.21   0.28%
04/05/19 73.85 74.42 73.13 2,572,800 74.20 0.41   0.56%
04/04/19 74.30 74.40 73.32 2,221,753 73.79 -0.39   -0.53%
04/03/19 73.90 74.85 73.82 3,485,077 74.18 0.61   0.83%
04/02/19 73.86 74.18 73.41 3,069,299 73.57 -0.28   -0.38%
04/01/19 73.00 73.98 72.65 3,625,448 73.85 1.40   1.93%
03/29/19 72.02 72.85 71.97 4,475,200 72.45 0.87   1.22%
03/28/19 71.89 71.89 71.04 2,495,822 71.58 0.55   0.77%
03/27/19 71.13 71.47 70.32 2,040,349 71.03 -0.06   -0.08%
03/26/19 71.23 71.73 70.67 2,295,453 71.09 0.34   0.48%
03/25/19 70.74 70.89 70.00 1,983,705 70.75 -0.14   -0.20%
03/22/19 71.96 72.06 70.64 2,711,800 70.89 -1.31   -1.81%
03/21/19 71.49 72.64 71.41 4,141,701 72.20 0.49   0.68%
03/20/19 72.17 72.43 71.32 2,161,278 71.71 -0.31   -0.43%
03/19/19 72.31 72.44 71.80 2,537,279 72.02 0.14   0.19%
03/18/19 72.10 72.32 71.22 2,376,890 71.88 -0.25   -0.35%
03/15/19 71.06 72.36 70.94 4,805,800 72.13 1.20   1.69%
03/14/19 71.22 71.47 70.85 2,577,521 70.93 -0.28   -0.39%
03/13/19 71.93 72.33 71.15 3,926,930 71.21 -0.57   -0.79%
03/12/19 72.30 72.61 71.68 3,622,793 71.78 -0.57   -0.79%
03/11/19 71.37 72.39 71.30 3,159,171 72.35 1.20   1.69%
03/08/19 71.61 72.00 70.57 3,912,500 71.15 -1.18   -1.63%
03/07/19 72.32 72.72 71.66 5,296,339 72.33 0.87   1.22%
03/06/19 71.42 72.03 71.19 2,690,972 71.46 0.07   0.10%
03/05/19 71.69 71.99 71.34 2,112,949 71.39 -0.37   -0.52%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?