Cognizant A

CTSH
🏛️ usa →
66.53
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 88.72 89.17 88.65 88.72 1.4M
2021-12-30 89.59 89.95 88.83 88.94 1.4M
2021-12-29 88.68 90.08 88.52 89.59 2.1M
2021-12-28 88.27 88.89 87.99 88.73 1.5M
2021-12-27 86.44 88.18 86.36 88.09 1.9M
2021-12-23 86.05 86.97 85.93 86.29 1.6M
2021-12-22 84.92 85.97 84.83 85.90 1.9M
2021-12-21 83.52 85.31 83.36 85.20 2.2M
2021-12-20 83.62 84.07 81.85 82.91 2.1M
2021-12-17 84.27 85.94 84.04 84.82 7.4M
2021-12-16 84.29 85.34 83.62 84.68 5.2M
2021-12-15 81.94 83.05 81.23 82.90 2.9M
2021-12-14 81.36 82.71 81.17 81.88 2.5M
2021-12-13 82.00 82.39 81.43 81.93 2.2M
2021-12-10 81.25 82.28 81.25 82.10 2.4M
2021-12-09 80.85 81.24 80.56 80.99 2.2M
2021-12-08 81.74 82.18 81.20 81.22 2.5M
2021-12-07 81.58 82.39 81.29 81.45 2.8M
2021-12-06 79.47 81.29 78.51 80.72 2.9M
2021-12-03 79.88 80.02 77.78 78.52 3.5M
2021-12-02 77.47 79.72 76.89 79.43 3.1M
2021-12-01 79.00 79.44 76.79 76.86 3.1M
2021-11-30 79.55 79.65 77.47 77.98 4.9M
2021-11-29 79.31 80.14 78.52 79.71 2.4M
2021-11-26 80.03 80.18 78.10 78.40 1.7M
2021-11-24 79.97 80.94 79.54 80.74 2.2M
2021-11-23 81.09 81.54 79.96 80.76 3.4M
2021-11-22 82.17 82.81 81.24 81.39 3.1M
2021-11-19 81.29 82.84 80.65 81.99 4.2M
2021-11-18 81.50 81.63 79.57 81.04 4.3M
2021-11-17 81.37 81.72 80.43 80.99 3.0M
2021-11-16 82.00 82.54 81.54 81.75 2.0M
2021-11-15 82.29 82.68 81.72 81.95 2.0M
2021-11-12 81.21 82.53 81.07 81.98 2.1M
2021-11-11 80.88 81.56 80.58 81.07 2.1M
2021-11-10 80.60 81.50 80.53 80.65 2.3M
2021-11-09 80.12 80.69 79.75 80.51 1.8M
2021-11-08 80.00 80.53 79.73 80.17 1.4M
2021-11-05 80.00 80.94 79.66 79.91 1.8M
2021-11-04 79.73 80.21 79.17 79.54 2.3M
2021-11-03 78.55 80.00 77.72 79.65 2.8M
2021-11-02 78.26 78.70 77.80 78.62 2.1M
2021-11-01 78.00 78.45 77.69 78.00 1.5M
2021-10-29 76.92 78.60 76.90 78.09 2.6M
2021-10-28 80.02 82.00 76.38 77.32 5.0M
2021-10-27 78.37 78.48 76.63 77.71 4.1M
2021-10-26 79.29 80.24 78.68 78.75 3.4M
2021-10-25 79.15 79.22 78.75 78.96 1.6M
2021-10-22 79.34 79.79 78.86 79.00 1.7M
2021-10-21 78.97 79.20 78.55 79.08 1.6M
2021-10-20 79.60 79.77 78.29 79.16 1.8M
2021-10-19 79.29 79.91 78.92 79.79 1.8M
2021-10-18 78.44 79.07 77.91 78.89 2.2M
2021-10-15 77.71 78.96 77.36 78.83 5.9M
2021-10-14 76.26 77.80 76.26 77.45 2.3M
2021-10-13 75.99 76.58 75.22 75.63 2.7M
2021-10-12 75.18 75.66 74.68 75.11 2.7M
2021-10-11 75.16 76.42 75.15 75.39 1.9M
2021-10-08 75.13 76.00 75.08 75.49 2.2M
2021-10-07 75.00 75.75 74.91 75.26 1.5M
2021-10-06 73.80 74.89 73.05 74.36 2.3M
2021-10-05 74.48 74.94 73.89 74.43 1.9M
2021-10-04 74.99 75.44 73.90 74.34 2.0M
2021-10-01 74.63 75.68 73.78 75.27 2.4M
2021-09-30 75.87 76.13 74.02 74.21 2.8M
2021-09-29 76.26 76.56 75.49 75.58 2.1M
2021-09-28 77.71 77.83 76.18 76.36 3.0M
2021-09-27 77.35 78.29 76.81 78.03 2.9M
2021-09-24 76.77 78.06 76.75 77.62 3.0M
2021-09-23 75.67 77.28 75.27 77.15 2.7M
2021-09-22 74.98 75.74 74.83 75.39 1.7M
2021-09-21 75.18 75.46 74.48 74.51 2.3M
2021-09-20 74.70 75.14 74.04 75.06 2.5M
2021-09-17 76.35 76.66 75.19 75.48 3.8M
2021-09-16 76.48 76.86 76.00 76.76 1.9M
2021-09-15 75.72 76.72 75.25 76.48 2.7M
2021-09-14 76.79 76.88 75.56 75.68 1.7M
2021-09-13 76.66 76.82 75.66 76.40 1.9M
2021-09-10 76.76 77.15 76.19 76.26 1.8M
2021-09-09 76.63 77.06 76.44 76.48 1.8M
2021-09-08 76.08 76.77 75.94 76.66 2.5M
2021-09-07 76.63 76.92 76.05 76.21 1.8M
2021-09-03 77.10 77.10 76.43 76.55 1.6M
2021-09-02 77.00 77.34 76.71 77.31 2.0M
2021-09-01 76.50 76.95 76.14 76.83 2.4M
2021-08-31 76.97 76.98 76.16 76.31 2.9M
2021-08-30 77.38 77.82 76.82 76.85 1.7M
2021-08-27 77.30 77.87 77.01 77.24 2.3M
2021-08-26 77.45 77.45 76.50 76.98 2.4M
2021-08-25 78.04 78.37 77.16 77.49 3.4M
2021-08-24 77.17 78.11 76.87 78.01 3.4M
2021-08-23 77.05 77.86 76.94 77.36 3.8M
2021-08-20 75.56 76.79 75.34 76.70 2.3M
2021-08-19 76.10 76.45 75.37 75.79 2.9M
2021-08-18 76.53 77.62 76.42 76.67 3.2M
2021-08-17 77.49 77.50 76.25 77.01 2.6M
2021-08-16 77.50 77.82 76.79 77.18 2.6M
2021-08-13 76.39 77.84 76.36 77.63 4.4M
2021-08-12 75.02 76.77 74.94 76.52 5.8M
2021-08-11 73.59 75.15 73.19 75.05 4.3M
2021-08-10 72.60 73.27 72.31 73.07 2.6M
2021-08-09 73.12 73.12 72.30 72.53 2.9M
2021-08-06 73.25 73.79 72.86 73.00 1.8M
2021-08-05 73.78 73.88 73.28 73.40 1.9M
2021-08-04 74.54 75.05 73.55 73.56 3.4M
2021-08-03 73.34 74.98 73.23 74.90 3.1M
2021-08-02 73.56 74.34 73.11 73.67 3.8M
2021-07-30 73.40 74.48 73.35 73.53 3.4M
2021-07-29 74.98 75.98 73.77 73.92 7.4M
2021-07-28 69.28 70.14 68.94 69.79 3.8M
2021-07-27 69.32 70.06 68.54 69.13 3.6M
2021-07-26 69.17 69.76 68.93 69.43 2.9M
2021-07-23 68.47 69.52 68.46 69.29 2.6M
2021-07-22 68.20 68.22 67.44 68.11 5.1M
2021-07-21 67.67 68.00 67.27 67.75 2.7M
2021-07-20 66.68 68.02 66.68 67.61 3.0M
2021-07-19 67.72 67.87 66.19 66.46 3.2M
2021-07-16 69.04 69.23 68.17 68.24 2.0M
2021-07-15 69.00 69.24 68.65 68.83 2.9M
2021-07-14 69.60 69.97 68.88 69.23 2.8M
2021-07-13 69.11 69.16 68.34 68.70 2.6M
2021-07-12 68.98 69.28 68.31 69.25 3.4M
2021-07-09 68.61 69.25 68.50 69.14 3.3M
2021-07-08 68.33 68.61 67.37 68.37 2.5M
2021-07-07 68.81 69.35 68.70 68.93 2.4M
2021-07-06 69.51 69.57 68.38 68.73 2.4M
2021-07-02 70.20 70.29 69.54 69.61 2.1M
2021-07-01 69.61 69.99 68.94 69.84 2.7M
2021-06-30 69.77 70.08 68.61 69.26 3.7M
2021-06-29 70.74 71.13 70.36 70.42 2.7M
2021-06-28 70.46 70.67 69.91 70.15 2.7M
2021-06-25 69.83 70.60 69.61 70.49 3.6M
2021-06-24 69.62 69.96 69.27 69.82 2.6M
2021-06-23 69.40 69.77 69.07 69.11 3.0M
2021-06-22 69.37 69.69 69.11 69.53 3.5M
2021-06-21 68.69 69.84 68.68 69.62 3.6M
2021-06-18 68.65 68.81 68.21 68.32 5.6M
2021-06-17 69.69 69.87 68.89 69.17 2.9M
2021-06-16 70.48 70.84 69.68 70.01 3.6M
2021-06-15 70.81 71.52 70.28 70.35 3.0M
2021-06-14 71.15 71.29 70.06 70.79 6.4M
2021-06-11 71.56 71.56 70.91 71.25 4.1M
2021-06-10 71.32 71.66 70.88 71.17 3.2M
2021-06-09 71.98 71.98 71.16 71.25 2.5M
2021-06-08 71.23 71.83 71.14 71.44 2.7M
2021-06-07 71.67 71.77 71.01 71.30 3.9M
2021-06-04 71.12 71.62 70.97 71.50 3.4M
2021-06-03 71.00 71.16 70.54 70.80 9.9M
2021-06-02 71.18 71.51 71.02 71.29 3.9M
2021-06-01 71.99 72.47 71.10 71.19 4.7M
2021-05-28 71.55 71.86 70.90 71.56 4.5M
2021-05-27 71.13 71.61 71.00 71.12 6.3M
2021-05-26 71.02 71.41 70.75 71.00 3.9M
2021-05-25 71.31 71.40 70.92 71.00 5.4M
2021-05-24 71.75 71.89 71.00 71.10 3.2M
2021-05-21 71.73 72.15 71.09 71.24 2.5M
2021-05-20 70.69 71.84 70.33 71.30 4.5M
2021-05-19 69.65 70.80 69.64 70.74 3.9M
2021-05-18 70.90 71.86 70.34 70.97 4.8M
2021-05-17 71.01 71.10 69.40 70.64 6.5M
2021-05-14 71.71 71.93 70.85 71.01 8.0M
2021-05-13 71.30 71.70 70.96 71.29 5.4M
2021-05-12 71.95 72.37 70.62 70.73 4.6M
2021-05-11 73.47 73.74 72.03 72.64 6.5M
2021-05-10 74.87 75.21 73.84 74.01 4.5M
2021-05-07 75.58 75.58 73.95 74.82 5.4M
2021-05-06 75.22 77.03 72.16 75.12 10.9M
2021-05-05 81.76 81.89 80.40 81.46 4.1M
2021-05-04 81.52 82.20 80.77 81.25 3.9M
2021-05-03 80.72 82.57 80.41 82.20 4.3M
2021-04-30 81.10 81.11 79.96 80.40 2.8M
2021-04-29 80.74 81.78 80.11 81.36 2.2M
2021-04-28 80.10 80.58 79.30 80.18 3.2M
2021-04-27 79.47 80.09 79.15 79.94 2.9M
2021-04-26 78.70 79.66 78.07 79.56 2.2M
2021-04-23 79.16 79.42 78.41 78.69 2.4M
2021-04-22 78.27 79.21 77.48 79.04 4.5M
2021-04-21 79.99 80.38 79.19 79.25 6.5M
2021-04-20 80.30 80.49 79.39 79.61 3.1M
2021-04-19 80.53 80.88 80.06 80.40 2.7M
2021-04-16 80.00 80.85 79.55 80.62 3.1M
2021-04-15 80.05 80.50 79.24 79.77 4.5M
2021-04-14 80.07 80.35 79.28 79.46 2.3M
2021-04-13 80.27 80.74 79.88 80.44 2.4M
2021-04-12 80.03 80.48 79.60 80.23 2.4M
2021-04-09 80.06 80.65 79.77 80.55 2.0M
2021-04-08 79.54 80.77 79.31 80.06 3.3M
2021-04-07 79.90 80.12 79.10 79.21 1.8M
2021-04-06 79.24 80.16 79.17 79.66 2.3M
2021-04-05 79.19 80.49 79.00 80.33 2.5M
2021-04-01 78.93 79.33 78.14 78.88 2.4M
2021-03-31 78.82 79.18 77.90 78.12 3.6M
2021-03-30 77.73 78.67 77.50 78.57 2.5M
2021-03-29 78.90 79.11 77.19 78.06 3.1M
2021-03-26 77.23 79.33 76.94 79.24 2.4M
2021-03-25 77.03 77.45 76.06 77.10 2.9M
2021-03-24 76.71 77.85 76.53 76.94 3.0M
2021-03-23 77.16 77.62 76.17 76.23 3.2M
2021-03-22 76.93 77.06 76.22 76.73 4.2M
2021-03-19 75.76 77.33 75.40 76.55 5.7M
2021-03-18 77.25 77.77 76.03 76.40 2.9M
2021-03-17 77.48 78.32 77.16 78.03 2.4M
2021-03-16 79.01 79.10 77.84 78.06 2.5M
2021-03-15 77.28 79.33 77.28 79.27 3.0M
2021-03-12 76.85 77.84 76.84 77.77 2.4M
2021-03-11 76.40 78.31 76.22 77.54 3.2M
2021-03-10 74.67 76.24 74.64 76.02 2.6M
2021-03-09 73.69 75.22 73.51 74.39 2.8M
2021-03-08 72.88 74.39 72.57 72.69 3.3M
2021-03-05 74.51 74.51 71.93 73.71 2.8M
2021-03-04 72.92 73.95 71.76 72.40 3.3M
2021-03-03 74.76 74.76 72.78 73.16 3.4M
2021-03-02 75.03 75.72 74.04 74.95 3.1M
2021-03-01 74.11 75.16 73.81 74.83 3.2M
2021-02-26 73.85 74.34 72.58 73.48 3.3M
2021-02-25 74.12 74.98 73.19 73.38 2.8M
2021-02-24 72.40 75.06 71.56 74.93 2.9M
2021-02-23 72.85 73.43 72.07 72.88 3.3M
2021-02-22 73.26 73.97 72.77 73.25 3.1M
2021-02-19 75.03 75.19 73.39 73.64 4.1M
2021-02-18 76.14 76.14 74.42 74.82 4.4M
2021-02-17 75.73 76.79 75.37 76.43 3.4M
2021-02-16 77.00 77.35 76.11 76.11 2.4M
2021-02-12 76.76 77.15 76.22 76.96 1.9M
2021-02-11 76.31 77.52 75.75 76.97 3.6M
2021-02-10 76.24 76.43 75.28 76.04 2.1M
2021-02-09 75.82 76.95 75.22 76.16 2.7M
2021-02-08 74.63 75.89 74.12 75.85 2.5M
2021-02-05 74.55 75.55 74.09 74.50 4.7M
2021-02-04 74.34 75.63 72.76 74.69 8.8M
2021-02-03 79.79 80.13 78.75 79.34 3.5M
2021-02-02 78.86 80.84 78.86 80.05 2.7M
2021-02-01 78.56 79.59 78.03 78.84 3.4M
2021-01-29 78.98 79.61 77.60 77.95 3.3M
2021-01-28 76.96 79.37 76.66 78.90 3.0M
2021-01-27 78.35 78.73 75.90 76.15 3.9M
2021-01-26 80.58 80.58 79.46 79.55 2.1M
2021-01-25 80.00 80.43 78.25 80.03 1.8M
2021-01-22 80.07 80.94 79.50 80.56 1.4M
2021-01-21 82.00 82.07 80.69 80.88 2.2M
2021-01-20 80.90 82.11 80.16 81.91 2.5M
2021-01-19 80.39 80.99 79.19 79.76 2.7M
2021-01-15 79.63 80.59 79.19 80.24 2.2M
2021-01-14 79.34 80.22 79.07 80.05 2.4M
2021-01-13 80.70 80.70 79.32 79.61 2.0M
2021-01-12 80.19 80.50 78.61 79.64 2.2M
2021-01-11 81.25 82.10 79.92 80.14 2.2M
2021-01-08 81.12 82.06 80.96 81.95 2.7M
2021-01-07 80.74 81.84 80.51 80.95 2.9M
2021-01-06 79.32 81.14 79.22 80.15 3.0M
2021-01-05 79.51 80.13 79.19 79.65 1.9M
2021-01-04 82.00 82.27 78.70 79.42 2.3M