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
2023-12-29 75.68 75.87 75.06 75.53 1.7M
2023-12-28 75.68 76.10 75.50 75.84 1.4M
2023-12-27 75.63 75.72 75.30 75.60 2.2M
2023-12-26 75.15 75.51 74.68 75.47 1.8M
2023-12-22 74.36 75.22 74.19 75.15 2.0M
2023-12-21 74.58 74.77 73.63 74.16 3.2M
2023-12-20 75.35 75.52 74.02 74.03 3.3M
2023-12-19 75.40 75.93 74.92 75.43 5.1M
2023-12-18 76.25 76.85 75.66 75.90 6.0M
2023-12-15 75.20 76.64 75.00 76.17 9.2M
2023-12-14 73.80 75.11 73.66 74.68 6.1M
2023-12-13 72.24 73.21 71.72 73.18 5.3M
2023-12-12 71.75 72.27 71.51 72.05 2.2M
2023-12-11 70.54 71.86 70.41 71.68 4.8M
2023-12-08 69.94 70.56 69.94 70.33 1.8M
2023-12-07 70.41 70.55 69.94 70.42 2.7M
2023-12-06 70.40 70.91 70.04 70.12 2.3M
2023-12-05 70.84 71.04 69.89 70.13 2.8M
2023-12-04 70.40 71.48 70.22 71.16 2.4M
2023-12-01 70.23 70.87 70.08 70.82 2.7M
2023-11-30 70.39 70.52 69.80 70.38 8.3M
2023-11-29 71.60 71.80 69.90 70.12 3.5M
2023-11-28 70.70 71.52 70.70 71.30 2.6M
2023-11-27 70.95 71.30 70.76 70.77 2.8M
2023-11-24 70.93 71.50 70.93 71.17 1.4M
2023-11-22 70.49 71.26 70.49 70.88 2.4M
2023-11-21 69.92 70.50 69.81 70.25 2.4M
2023-11-20 69.15 70.02 68.96 69.80 2.4M
2023-11-17 68.79 69.73 68.78 69.53 4.3M
2023-11-16 68.67 69.32 68.23 68.48 3.2M
2023-11-15 67.39 68.79 67.32 68.41 3.0M
2023-11-14 66.81 67.54 66.73 67.38 2.7M
2023-11-13 65.77 66.10 65.34 65.68 1.9M
2023-11-10 64.94 66.05 64.76 65.95 2.7M
2023-11-09 65.58 65.66 64.49 64.65 3.6M
2023-11-08 65.94 65.96 65.27 65.52 3.6M
2023-11-07 66.58 66.58 65.69 65.77 3.1M
2023-11-06 66.25 66.47 65.81 66.28 2.5M
2023-11-03 64.05 66.92 64.05 66.27 3.8M
2023-11-02 62.60 63.82 62.14 63.65 6.9M
2023-11-01 64.39 65.21 64.17 64.96 5.5M
2023-10-31 63.93 64.59 63.93 64.47 3.1M
2023-10-30 63.67 63.92 63.20 63.75 2.5M
2023-10-27 63.34 63.81 62.79 63.30 2.7M
2023-10-26 64.08 64.37 63.32 63.42 2.8M
2023-10-25 64.93 65.03 63.97 64.09 2.3M
2023-10-24 65.18 65.80 64.70 65.15 3.0M
2023-10-23 65.69 66.00 64.94 65.02 2.2M
2023-10-20 66.46 66.54 65.68 65.74 2.6M
2023-10-19 66.15 66.35 65.22 65.44 2.4M
2023-10-18 66.80 67.20 65.83 66.03 4.5M
2023-10-17 66.56 67.36 66.40 67.17 2.5M
2023-10-16 66.10 66.90 65.96 66.77 5.4M
2023-10-13 65.95 66.39 65.15 65.78 3.3M
2023-10-12 68.21 68.21 65.70 65.96 3.1M
2023-10-11 68.13 68.60 68.03 68.34 2.4M
2023-10-10 68.13 68.50 67.49 67.86 3.1M
2023-10-09 67.43 68.37 67.18 68.18 1.6M
2023-10-06 67.19 68.17 66.82 67.84 2.2M
2023-10-05 67.46 67.77 66.75 67.70 2.2M
2023-10-04 67.49 67.64 66.90 67.54 2.7M
2023-10-03 67.38 67.96 66.97 67.30 4.1M
2023-10-02 67.52 67.99 67.22 67.76 3.2M
2023-09-29 68.03 68.41 67.49 67.74 2.9M
2023-09-28 67.21 68.25 67.07 67.84 4.2M
2023-09-27 69.04 69.04 67.76 68.20 3.2M
2023-09-26 69.62 69.76 68.37 68.64 3.1M
2023-09-25 69.40 69.86 69.24 69.73 3.5M
2023-09-22 69.18 70.10 68.99 69.61 2.0M
2023-09-21 69.20 69.93 68.97 69.21 2.6M
2023-09-20 70.30 71.26 69.48 69.51 3.6M
2023-09-19 69.85 70.19 69.05 70.09 5.0M
2023-09-18 70.27 70.93 70.09 70.22 4.8M
2023-09-15 70.80 70.93 69.88 70.17 9.9M
2023-09-14 71.00 71.36 70.66 70.97 2.4M
2023-09-13 70.24 70.85 70.07 70.70 2.8M
2023-09-12 70.64 71.09 70.04 70.13 2.5M
2023-09-11 71.64 71.91 70.94 71.33 1.8M
2023-09-08 71.38 71.73 71.09 71.34 1.8M
2023-09-07 71.08 71.38 70.77 71.25 2.3M
2023-09-06 70.85 71.69 70.75 71.30 1.9M
2023-09-05 71.67 71.72 70.95 70.97 2.2M
2023-09-01 72.00 72.36 71.44 71.73 1.7M
2023-08-31 71.50 71.85 71.39 71.61 2.3M
2023-08-30 71.40 71.72 71.19 71.49 2.1M
2023-08-29 70.78 71.42 70.38 71.40 2.3M
2023-08-28 70.21 70.96 70.21 70.62 2.1M
2023-08-25 70.36 70.78 69.32 70.06 2.0M
2023-08-24 70.29 70.95 70.02 70.03 2.5M
2023-08-23 69.91 70.66 69.74 70.46 3.0M
2023-08-22 69.37 69.85 69.00 69.59 3.5M
2023-08-21 68.71 69.02 68.35 68.76 3.6M
2023-08-18 68.30 68.96 68.16 68.80 2.9M
2023-08-17 69.31 70.01 68.89 69.08 3.3M
2023-08-16 69.31 70.02 69.19 69.23 3.6M
2023-08-15 70.90 70.95 69.13 69.38 5.5M
2023-08-14 69.86 71.17 69.86 71.10 3.6M
2023-08-11 70.60 70.73 69.99 70.08 2.8M
2023-08-10 70.62 71.43 70.25 71.08 4.1M
2023-08-09 70.38 70.46 69.31 69.94 3.3M
2023-08-08 70.72 70.93 69.74 70.26 5.5M
2023-08-07 71.50 72.71 71.08 71.33 3.9M
2023-08-04 70.83 71.75 70.53 71.00 6.3M
2023-08-03 70.00 71.86 68.37 70.47 10.7M
2023-08-02 65.44 65.69 64.68 65.34 4.8M
2023-08-01 65.77 65.97 65.15 65.85 2.7M
2023-07-31 65.67 66.22 65.65 66.03 3.1M
2023-07-28 66.50 66.78 65.26 65.76 4.9M
2023-07-27 68.43 68.43 65.99 66.29 3.3M
2023-07-26 67.59 67.93 67.16 67.76 2.3M
2023-07-25 67.39 68.15 67.34 67.84 1.6M
2023-07-24 66.90 67.82 66.88 67.45 4.5M
2023-07-21 67.12 67.49 66.64 66.81 9.2M
2023-07-20 67.50 67.63 65.83 66.76 4.5M
2023-07-19 69.23 69.57 68.57 69.09 2.9M
2023-07-18 68.53 69.36 68.50 69.17 3.3M
2023-07-17 68.49 68.90 68.20 68.44 5.5M
2023-07-14 67.69 68.64 67.64 68.60 3.2M
2023-07-13 67.26 67.96 67.15 67.69 2.7M
2023-07-12 67.70 67.99 66.90 67.17 2.6M
2023-07-11 66.77 67.35 66.71 67.18 2.5M
2023-07-10 65.31 66.95 65.26 66.64 3.3M
2023-07-07 64.67 65.71 64.54 65.34 2.9M
2023-07-06 65.00 65.05 64.11 64.71 1.7M
2023-07-05 65.09 65.95 64.70 65.53 2.5M
2023-07-03 64.85 65.56 64.64 65.56 1.2M
2023-06-30 65.10 65.55 65.01 65.28 2.8M
2023-06-29 63.25 64.56 63.18 64.54 2.2M
2023-06-28 63.09 63.99 63.09 63.37 4.2M
2023-06-27 62.89 63.52 62.28 63.13 5.1M
2023-06-26 62.04 62.69 61.93 62.46 3.1M
2023-06-23 61.89 62.31 61.39 62.04 9.8M
2023-06-22 62.61 62.75 61.23 62.60 4.2M
2023-06-21 64.39 64.49 63.14 63.18 3.8M
2023-06-20 65.00 65.33 64.41 64.64 2.3M
2023-06-16 64.49 65.58 64.29 65.08 5.8M
2023-06-15 63.62 65.00 63.58 64.74 3.1M
2023-06-14 64.21 64.86 63.60 63.71 3.5M
2023-06-13 63.72 64.34 63.69 64.23 4.6M
2023-06-12 62.05 63.48 62.03 63.32 6.3M
2023-06-09 62.02 62.41 61.74 62.05 3.3M
2023-06-08 62.77 62.77 61.89 62.30 2.8M
2023-06-07 62.05 62.69 62.05 62.60 2.5M
2023-06-06 61.36 62.32 61.31 62.17 2.4M
2023-06-05 62.73 63.00 61.12 61.30 5.9M
2023-06-02 63.00 63.95 62.54 63.76 3.7M
2023-06-01 62.50 62.63 61.77 62.19 3.0M
2023-05-31 61.93 62.96 61.76 62.49 5.7M
2023-05-30 63.03 63.30 61.84 62.45 2.7M
2023-05-26 62.16 63.08 62.16 62.88 2.3M
2023-05-25 62.60 62.64 61.92 62.16 2.1M
2023-05-24 63.00 63.18 62.44 62.61 2.6M
2023-05-23 63.81 64.05 63.14 63.30 2.9M
2023-05-22 63.01 64.21 62.93 64.01 3.3M
2023-05-19 63.73 63.88 62.96 63.01 3.2M
2023-05-18 62.47 63.67 62.03 63.62 3.8M
2023-05-17 62.21 63.08 62.14 62.76 3.9M
2023-05-16 62.71 62.71 61.89 61.98 4.0M
2023-05-15 61.82 62.78 61.77 62.76 3.7M
2023-05-12 62.06 62.34 61.31 61.66 4.1M
2023-05-11 62.18 62.35 61.58 61.88 2.9M
2023-05-10 62.17 62.74 61.61 62.56 3.0M
2023-05-09 60.74 61.66 60.26 61.63 4.8M
2023-05-08 63.30 63.49 61.31 61.64 4.8M
2023-05-05 63.17 63.91 62.84 63.29 3.9M
2023-05-04 62.20 65.43 62.05 62.86 6.9M
2023-05-03 59.91 60.04 58.81 58.88 3.6M
2023-05-02 59.86 59.96 58.47 59.38 2.6M
2023-05-01 59.68 59.98 59.17 59.84 3.0M
2023-04-28 59.36 59.81 59.28 59.71 3.4M
2023-04-27 58.74 59.28 58.63 59.21 4.4M
2023-04-26 58.41 58.95 58.09 58.40 2.6M
2023-04-25 59.23 59.43 58.43 58.46 2.8M
2023-04-24 59.56 59.83 59.22 59.50 2.2M
2023-04-21 60.11 60.11 59.22 59.49 4.9M
2023-04-20 59.87 60.32 59.41 59.97 3.0M
2023-04-19 61.09 61.09 59.70 60.25 3.1M
2023-04-18 61.32 61.35 60.39 61.12 3.0M
2023-04-17 60.05 60.76 59.87 60.75 2.8M
2023-04-14 60.40 60.59 59.52 60.04 3.7M
2023-04-13 58.90 60.77 58.23 60.61 5.3M
2023-04-12 61.97 62.07 60.14 60.28 3.6M
2023-04-11 61.04 62.00 60.92 61.69 1.9M
2023-04-10 60.08 61.13 59.85 61.11 1.8M
2023-04-06 60.45 60.89 60.20 60.42 3.2M
2023-04-05 60.46 61.17 60.24 60.66 3.6M
2023-04-04 61.41 61.56 59.84 60.67 3.7M
2023-04-03 60.77 61.41 60.57 61.37 3.6M
2023-03-31 60.00 61.03 59.95 60.93 2.9M
2023-03-30 60.00 60.21 59.39 59.81 2.4M
2023-03-29 59.70 59.74 59.27 59.51 2.9M
2023-03-28 58.86 59.19 58.57 58.95 1.4M
2023-03-27 59.00 59.49 58.81 59.01 3.1M
2023-03-24 57.77 58.68 57.24 58.65 3.3M
2023-03-23 57.89 59.18 57.72 58.16 3.7M
2023-03-22 59.09 59.25 57.40 57.44 3.7M
2023-03-21 59.31 59.60 58.80 59.18 3.8M
2023-03-20 57.89 58.89 57.88 58.70 3.9M
2023-03-17 58.44 58.67 57.60 57.79 7.1M
2023-03-16 56.66 58.53 56.59 58.40 6.6M
2023-03-15 57.64 57.83 56.45 57.07 5.1M
2023-03-14 58.70 59.59 57.92 58.44 4.7M
2023-03-13 59.80 60.08 57.88 57.98 8.7M
2023-03-10 60.95 61.13 60.06 60.38 10.7M
2023-03-09 61.56 61.89 60.66 60.91 5.3M
2023-03-08 61.59 61.96 61.19 61.53 4.1M
2023-03-07 62.50 62.68 61.20 61.42 2.4M
2023-03-06 62.86 63.72 62.47 62.61 3.9M
2023-03-03 62.73 62.89 62.21 62.54 2.0M
2023-03-02 62.09 62.65 61.85 62.53 4.0M
2023-03-01 62.58 62.86 61.90 62.37 3.1M
2023-02-28 63.29 63.43 62.48 62.63 3.9M
2023-02-27 64.56 64.63 63.33 63.50 3.1M
2023-02-24 63.49 63.96 63.13 63.83 2.3M
2023-02-23 64.67 64.95 63.50 64.29 5.7M
2023-02-22 64.75 65.14 64.18 64.44 5.4M
2023-02-21 64.61 64.89 63.77 64.66 3.8M
2023-02-17 66.06 66.19 65.07 65.48 3.8M
2023-02-16 66.06 67.20 65.87 66.36 3.1M
2023-02-15 66.85 67.33 66.60 67.13 3.2M
2023-02-14 67.59 67.71 66.00 67.41 3.7M
2023-02-13 66.65 68.01 66.40 67.83 5.4M
2023-02-10 65.98 66.75 65.48 66.72 3.3M
2023-02-09 66.70 67.65 66.26 66.63 5.4M
2023-02-08 67.14 67.39 66.23 66.30 3.9M
2023-02-07 66.49 67.82 66.15 67.52 4.1M
2023-02-06 67.52 68.38 66.64 66.83 5.3M
2023-02-03 66.02 69.44 65.99 68.22 7.4M
2023-02-02 69.48 70.87 69.26 70.66 5.9M
2023-02-01 66.37 69.29 66.17 68.84 5.7M
2023-01-31 65.20 66.78 65.07 66.75 4.2M
2023-01-30 65.04 65.90 64.95 65.27 7.5M
2023-01-27 64.66 65.84 64.27 65.71 3.8M
2023-01-26 64.66 64.72 63.69 64.66 3.2M
2023-01-25 63.17 64.24 62.86 64.14 3.9M
2023-01-24 63.97 64.52 63.66 63.92 3.2M
2023-01-23 62.63 64.49 62.51 64.24 4.1M
2023-01-20 61.77 63.08 61.39 62.74 10.6M
2023-01-19 60.52 61.71 60.29 61.37 4.9M
2023-01-18 63.00 63.28 60.84 60.99 6.0M
2023-01-17 63.99 64.06 62.88 62.96 5.5M
2023-01-13 64.39 65.10 63.71 64.06 5.2M
2023-01-12 62.20 67.41 62.12 65.10 11.8M
2023-01-11 61.69 62.21 61.03 61.50 4.9M
2023-01-10 60.55 61.25 59.78 61.21 7.0M
2023-01-09 58.57 61.15 58.56 60.86 6.8M
2023-01-06 57.94 59.93 57.83 59.75 4.4M
2023-01-05 57.00 57.63 56.78 57.57 2.7M
2023-01-04 58.24 58.63 57.62 58.06 3.1M
2023-01-03 57.64 58.10 57.06 57.59 2.6M