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
2022-12-30 56.63 57.22 56.32 57.19 5.5M
2022-12-29 56.21 57.36 56.06 57.13 7.8M
2022-12-28 56.63 56.91 55.48 55.58 5.0M
2022-12-27 55.97 56.59 55.58 56.48 3.4M
2022-12-23 54.99 56.06 54.99 56.02 2.2M
2022-12-22 55.07 55.48 54.25 55.46 4.0M
2022-12-21 55.43 56.13 55.39 55.63 4.0M
2022-12-20 54.88 55.60 54.59 55.04 4.5M
2022-12-19 55.64 55.99 54.81 54.98 3.3M
2022-12-16 55.81 55.97 54.95 55.56 8.7M
2022-12-15 56.79 57.28 55.61 56.35 4.9M
2022-12-14 59.21 59.75 57.70 58.23 4.5M
2022-12-13 61.48 61.63 58.86 59.18 5.2M
2022-12-12 58.18 59.36 57.78 59.04 7.7M
2022-12-09 59.10 59.19 57.56 58.34 6.3M
2022-12-08 59.39 59.81 58.95 59.30 4.6M
2022-12-07 59.94 60.11 59.21 59.40 2.6M
2022-12-06 60.31 60.66 59.05 59.64 2.5M
2022-12-05 61.76 62.05 60.32 60.45 3.5M
2022-12-02 61.62 62.88 61.54 62.39 3.1M
2022-12-01 62.59 63.58 62.29 62.62 2.7M
2022-11-30 59.57 62.34 59.38 62.21 4.6M
2022-11-29 59.92 60.52 59.38 59.62 2.2M
2022-11-28 60.52 61.18 60.00 60.10 3.8M
2022-11-25 60.18 61.28 60.13 60.92 1.6M
2022-11-23 59.06 60.31 59.02 60.03 3.6M
2022-11-22 58.57 59.37 58.34 59.23 2.8M
2022-11-21 59.66 59.76 57.96 58.20 2.7M
2022-11-18 60.23 60.53 59.29 59.97 4.8M
2022-11-17 58.04 60.02 58.00 59.47 4.8M
2022-11-16 59.85 59.94 59.20 59.41 6.2M
2022-11-15 59.16 60.02 58.60 59.96 5.7M
2022-11-14 58.12 58.86 58.02 58.08 5.1M
2022-11-11 57.59 58.77 57.38 58.42 3.6M
2022-11-10 56.12 57.41 55.20 57.29 5.5M
2022-11-09 52.91 54.45 52.74 54.02 5.2M
2022-11-08 54.08 54.58 52.73 53.22 4.4M
2022-11-07 52.92 53.85 52.48 53.75 5.0M
2022-11-04 52.61 53.52 51.44 52.63 5.2M
2022-11-03 52.11 53.74 51.33 51.96 8.2M
2022-11-02 62.37 62.84 60.21 60.26 4.0M
2022-11-01 62.71 63.01 62.05 62.53 2.4M
2022-10-31 62.43 62.64 61.85 62.25 3.8M
2022-10-28 61.87 63.09 61.83 63.02 2.9M
2022-10-27 61.86 62.22 61.45 61.82 2.5M
2022-10-26 61.34 62.83 61.31 61.65 2.2M
2022-10-25 60.62 61.52 60.56 61.48 3.2M
2022-10-24 60.75 61.26 60.24 60.76 4.3M
2022-10-21 59.11 60.48 58.83 60.28 7.8M
2022-10-20 60.03 61.15 59.63 59.78 3.1M
2022-10-19 60.20 60.68 59.22 59.81 2.4M
2022-10-18 61.06 61.82 60.26 60.72 4.5M
2022-10-17 59.79 60.32 59.44 59.88 3.6M
2022-10-14 59.18 59.61 58.31 58.60 3.3M
2022-10-13 55.61 59.29 55.40 58.95 5.2M
2022-10-12 57.28 57.39 56.73 56.75 2.6M
2022-10-11 57.86 58.03 56.94 57.22 3.2M
2022-10-10 59.05 59.12 57.82 58.15 2.9M
2022-10-07 59.15 59.15 58.05 58.49 3.7M
2022-10-06 60.36 60.44 59.46 59.71 2.8M
2022-10-05 60.06 61.15 59.72 60.63 4.7M
2022-10-04 59.70 61.01 59.66 60.66 5.1M
2022-10-03 58.24 59.60 57.63 59.03 4.8M
2022-09-30 58.56 58.92 57.42 57.44 3.9M
2022-09-29 58.68 58.91 57.67 58.45 4.5M
2022-09-28 58.15 59.60 57.70 59.26 4.5M
2022-09-27 59.10 59.64 57.68 57.97 2.8M
2022-09-26 58.78 59.40 58.38 58.69 2.7M
2022-09-23 59.43 59.56 58.13 58.85 3.0M
2022-09-22 59.97 60.54 59.63 59.80 3.8M
2022-09-21 62.36 62.81 60.06 60.08 4.1M
2022-09-20 62.72 62.90 61.60 61.96 2.2M
2022-09-19 61.76 63.47 61.68 63.21 3.6M
2022-09-16 61.53 62.64 60.84 62.20 6.3M
2022-09-15 61.83 63.23 61.73 62.04 3.2M
2022-09-14 62.93 62.93 61.72 62.03 3.3M
2022-09-13 64.42 65.09 62.59 62.83 3.8M
2022-09-12 66.11 66.59 65.98 66.32 2.0M
2022-09-09 64.72 65.69 64.53 65.51 2.3M
2022-09-08 63.15 64.36 62.94 64.35 2.6M
2022-09-07 62.47 63.96 62.31 63.67 2.3M
2022-09-06 62.48 62.62 61.59 62.22 2.8M
2022-09-02 63.98 64.09 62.05 62.33 1.8M
2022-09-01 62.81 63.48 62.20 63.44 2.1M
2022-08-31 64.66 65.07 63.15 63.17 3.0M
2022-08-30 64.40 64.66 63.62 64.21 3.5M
2022-08-29 64.33 64.95 64.16 64.26 2.6M
2022-08-26 67.11 67.15 64.58 64.70 2.4M
2022-08-25 66.21 67.04 66.09 67.03 1.8M
2022-08-24 65.99 66.20 65.50 65.98 2.4M
2022-08-23 66.79 66.97 66.00 66.02 1.6M
2022-08-22 67.51 68.11 66.51 66.91 1.9M
2022-08-19 68.80 68.96 68.20 68.60 2.1M
2022-08-18 68.63 69.31 68.35 69.13 1.8M
2022-08-17 69.44 69.81 68.75 68.90 2.6M
2022-08-16 69.78 70.41 69.30 69.94 2.8M
2022-08-15 69.48 70.21 69.40 69.70 2.1M
2022-08-12 69.19 69.97 69.01 69.78 3.4M
2022-08-11 69.36 69.51 68.47 68.72 3.0M
2022-08-10 69.27 69.69 68.75 69.04 2.8M
2022-08-09 68.61 68.75 67.98 68.11 2.0M
2022-08-08 69.09 69.66 68.42 68.82 2.2M
2022-08-05 67.87 68.78 67.38 68.72 2.0M
2022-08-04 68.74 69.12 68.07 68.74 3.5M
2022-08-03 68.10 69.09 67.75 68.73 3.0M
2022-08-02 67.62 68.11 66.36 67.57 3.5M
2022-08-01 67.76 68.81 67.52 67.62 5.0M
2022-07-29 67.21 68.01 66.74 67.96 6.0M
2022-07-28 65.04 67.84 65.04 66.83 5.4M
2022-07-27 68.41 70.54 68.21 70.30 4.4M
2022-07-26 67.85 68.58 67.58 68.07 2.8M
2022-07-25 69.21 69.33 67.77 68.22 2.6M
2022-07-22 69.05 69.58 68.71 69.10 3.6M
2022-07-21 68.19 69.01 67.93 68.98 2.2M
2022-07-20 67.57 68.22 67.13 68.12 2.7M
2022-07-19 66.10 67.51 65.70 67.42 3.3M
2022-07-18 66.22 66.62 64.87 65.10 3.0M
2022-07-15 65.45 65.91 64.72 65.86 7.9M
2022-07-14 64.01 64.69 63.26 64.46 3.2M
2022-07-13 64.28 65.35 63.81 65.04 3.6M
2022-07-12 65.93 66.48 64.76 65.15 3.5M
2022-07-11 66.43 66.45 65.14 65.70 3.5M
2022-07-08 67.60 67.67 66.48 67.02 3.2M
2022-07-07 68.23 68.40 66.69 67.58 3.8M
2022-07-06 68.46 68.77 67.68 68.02 2.7M
2022-07-05 67.44 67.77 66.09 67.72 3.1M
2022-07-01 67.43 68.23 66.72 68.03 2.0M
2022-06-30 67.57 68.32 67.05 67.49 2.7M
2022-06-29 68.34 68.78 67.76 68.48 2.0M
2022-06-28 69.97 70.44 68.02 68.11 2.9M
2022-06-27 70.67 70.67 69.43 69.91 2.5M
2022-06-24 68.15 70.32 68.00 70.26 3.3M
2022-06-23 67.87 68.24 66.84 67.38 3.2M
2022-06-22 66.98 68.06 66.68 67.48 3.1M
2022-06-21 67.96 68.37 67.18 67.75 3.4M
2022-06-17 66.24 67.01 65.43 66.50 5.3M
2022-06-16 67.10 67.25 65.24 65.79 3.6M
2022-06-15 68.54 69.48 67.46 68.49 2.5M
2022-06-14 68.42 68.42 67.15 67.87 2.4M
2022-06-13 68.39 69.82 67.45 67.89 4.4M
2022-06-10 69.56 70.57 68.93 69.91 3.4M
2022-06-09 72.89 73.21 70.74 70.77 2.3M
2022-06-08 73.72 74.18 72.75 73.11 1.7M
2022-06-07 73.21 74.28 72.98 74.09 2.2M
2022-06-06 74.25 74.54 73.51 73.88 2.1M
2022-06-03 73.88 74.46 73.20 73.56 2.3M
2022-06-02 74.23 74.98 73.35 74.96 2.5M
2022-06-01 75.04 75.40 74.04 74.18 2.3M
2022-05-31 74.25 75.10 73.57 74.70 4.7M
2022-05-27 73.23 74.74 73.23 74.73 2.5M
2022-05-26 72.13 73.29 72.13 72.74 2.7M
2022-05-25 70.83 72.09 70.53 71.69 2.9M
2022-05-24 70.19 71.96 70.19 71.40 2.9M
2022-05-23 71.52 72.12 70.70 71.84 2.5M
2022-05-20 71.10 71.46 69.35 70.83 2.9M
2022-05-19 70.11 71.55 69.44 70.32 3.2M
2022-05-18 74.22 74.66 70.13 70.23 4.8M
2022-05-17 73.79 75.29 73.65 75.11 3.1M
2022-05-16 73.47 73.58 72.39 72.58 4.4M
2022-05-13 73.89 74.73 72.98 73.38 3.5M
2022-05-12 71.82 73.86 71.76 73.54 3.5M
2022-05-11 74.58 74.67 72.11 72.38 3.2M
2022-05-10 77.24 77.61 73.92 74.44 3.4M
2022-05-09 74.76 77.49 74.26 76.27 4.5M
2022-05-06 73.03 75.67 72.60 75.52 3.9M
2022-05-05 78.75 80.07 72.49 73.60 5.0M
2022-05-04 81.85 84.41 80.22 84.36 4.1M
2022-05-03 80.99 81.91 80.79 81.55 3.7M
2022-05-02 80.95 81.86 79.46 80.67 4.8M
2022-04-29 83.77 84.00 80.87 80.90 4.3M
2022-04-28 83.70 84.43 82.78 83.97 3.2M
2022-04-27 82.25 84.45 82.25 82.84 3.3M
2022-04-26 83.81 84.16 81.97 82.27 3.3M
2022-04-25 83.16 84.52 82.52 84.46 3.7M
2022-04-22 86.31 86.35 82.93 83.16 3.2M
2022-04-21 86.82 88.79 86.13 86.42 2.3M
2022-04-20 86.54 87.27 86.03 86.21 2.6M
2022-04-19 84.33 85.95 84.33 85.74 1.8M
2022-04-18 84.55 85.42 84.07 84.61 1.6M
2022-04-14 86.07 86.38 84.58 84.74 2.6M
2022-04-13 85.85 86.80 85.07 86.06 3.2M
2022-04-12 87.99 88.67 85.86 86.09 2.3M
2022-04-11 88.61 89.24 87.11 87.21 1.9M
2022-04-08 87.61 89.32 87.13 88.96 2.4M
2022-04-07 86.73 88.48 86.44 87.81 2.0M
2022-04-06 85.99 87.37 85.55 86.91 2.2M
2022-04-05 89.37 89.63 86.18 86.80 4.0M
2022-04-04 90.11 90.51 89.34 90.02 2.1M
2022-04-01 90.01 90.38 89.41 90.01 2.0M
2022-03-31 91.20 91.84 89.66 89.67 3.2M
2022-03-30 92.46 92.80 91.05 91.39 2.3M
2022-03-29 91.72 92.99 91.54 92.73 2.5M
2022-03-28 91.45 92.24 90.88 91.54 3.2M
2022-03-25 91.31 91.61 90.04 91.51 2.2M
2022-03-24 91.17 91.91 90.65 91.19 2.8M
2022-03-23 92.77 93.00 90.85 90.96 2.4M
2022-03-22 91.81 93.47 91.74 93.12 2.6M
2022-03-21 91.31 92.27 90.81 91.39 2.2M
2022-03-18 90.42 91.83 89.30 91.72 4.4M
2022-03-17 89.22 90.64 88.65 90.58 2.3M
2022-03-16 88.46 89.73 87.29 89.70 3.6M
2022-03-15 88.14 88.52 86.88 88.17 3.2M
2022-03-14 88.27 89.20 87.21 87.43 4.2M
2022-03-11 88.20 89.50 87.96 88.04 3.6M
2022-03-10 86.81 88.07 85.82 87.66 2.4M
2022-03-09 88.97 90.30 87.64 87.96 4.1M
2022-03-08 85.79 88.85 85.79 87.48 4.2M
2022-03-07 88.62 89.09 86.59 86.60 4.5M
2022-03-04 87.22 89.02 86.47 88.88 3.1M
2022-03-03 88.74 89.67 86.82 87.93 4.2M
2022-03-02 86.51 88.77 86.28 88.19 4.1M
2022-03-01 85.58 86.54 84.41 85.80 3.3M
2022-02-28 86.50 87.02 84.98 86.13 3.8M
2022-02-25 86.29 88.08 85.95 88.04 2.9M
2022-02-24 82.68 86.40 82.36 86.08 3.9M
2022-02-23 85.68 86.52 84.44 84.65 2.9M
2022-02-22 86.17 86.79 84.35 85.27 2.6M
2022-02-18 85.74 87.02 85.73 86.36 2.6M
2022-02-17 88.40 88.62 85.75 85.92 2.8M
2022-02-16 88.54 89.68 87.96 89.42 3.2M
2022-02-15 87.15 89.15 86.83 89.06 3.2M
2022-02-14 87.40 87.54 84.98 86.24 3.0M
2022-02-11 90.24 90.52 87.04 87.34 3.5M
2022-02-10 90.00 92.44 89.65 90.25 3.9M
2022-02-09 90.05 91.87 89.85 91.69 3.8M
2022-02-08 87.74 89.44 87.54 89.17 2.8M
2022-02-07 87.19 88.53 86.21 87.74 3.0M
2022-02-04 85.56 87.20 84.86 86.82 3.1M
2022-02-03 87.24 87.56 84.27 86.06 3.7M
2022-02-02 86.35 88.43 86.29 88.24 4.1M
2022-02-01 85.38 86.54 84.79 86.42 3.2M
2022-01-31 84.18 85.59 83.69 85.42 4.1M
2022-01-28 81.79 84.47 81.23 84.44 2.5M
2022-01-27 82.32 83.93 81.30 81.79 2.8M
2022-01-26 82.67 84.07 80.97 81.83 2.9M
2022-01-25 83.96 84.15 82.07 82.25 3.8M
2022-01-24 84.92 85.20 81.79 85.10 5.1M
2022-01-21 86.17 86.93 84.13 84.26 4.2M
2022-01-20 86.28 87.56 85.62 85.69 2.5M
2022-01-19 86.26 87.03 85.90 86.04 2.6M
2022-01-18 85.52 86.80 85.39 86.19 2.3M
2022-01-14 86.00 87.31 85.97 87.20 2.3M
2022-01-13 88.11 88.48 87.02 87.20 2.6M
2022-01-12 88.44 89.61 87.62 88.07 2.9M
2022-01-11 86.50 88.03 85.52 87.97 2.8M
2022-01-10 85.93 86.75 84.89 86.68 3.5M
2022-01-07 88.17 88.17 86.98 87.42 2.8M
2022-01-06 90.09 90.70 87.99 88.23 3.2M
2022-01-05 91.42 91.92 89.98 90.02 2.5M
2022-01-04 89.57 92.03 89.55 91.42 2.7M
2022-01-03 88.68 89.97 88.39 89.57 2.7M