Cognizant Technology Solutions Corporation (CTSH.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 63.57 | 63.57 | 63.52 | 63.52 | 63.52 | - |
| Jun 27, 2024 | 63.80 | 63.80 | 63.50 | 63.50 | 63.50 | - |
| Jun 26, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Jun 25, 2024 | 64.10 | 64.10 | 63.99 | 63.99 | 63.99 | - |
| Jun 24, 2024 | 63.89 | 64.28 | 63.89 | 64.28 | 64.28 | - |
| Jun 21, 2024 | 63.72 | 63.72 | 63.49 | 63.49 | 63.49 | - |
| Jun 20, 2024 | 61.45 | 63.79 | 61.45 | 63.79 | 63.79 | - |
| Jun 19, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| Jun 18, 2024 | 61.00 | 61.28 | 61.00 | 61.28 | 61.28 | - |
| Jun 17, 2024 | 60.11 | 60.11 | 60.06 | 60.06 | 60.06 | - |
| Jun 14, 2024 | 60.26 | 60.26 | 59.95 | 59.95 | 59.95 | - |
| Jun 13, 2024 | 60.93 | 60.93 | 60.50 | 60.50 | 60.50 | - |
| Jun 12, 2024 | 62.65 | 62.65 | 61.34 | 61.34 | 61.34 | - |
| Jun 11, 2024 | 62.48 | 62.48 | 61.93 | 61.93 | 61.93 | - |
| Jun 10, 2024 | 61.33 | 62.32 | 61.33 | 62.32 | 62.32 | - |
| Jun 07, 2024 | 60.98 | 61.45 | 60.98 | 61.45 | 61.45 | - |
| Jun 06, 2024 | 60.26 | 60.32 | 60.26 | 60.32 | 60.32 | - |
| Jun 05, 2024 | 60.21 | 60.34 | 60.21 | 60.34 | 60.34 | - |
| Jun 04, 2024 | 60.30 | 60.39 | 60.30 | 60.39 | 60.39 | - |
| Jun 03, 2024 | 61.17 | 61.17 | 60.05 | 60.05 | 60.05 | - |
| May 31, 2024 | 59.86 | 59.86 | 59.58 | 59.58 | 59.58 | - |
| May 30, 2024 | 61.13 | 61.13 | 60.22 | 60.22 | 60.22 | - |
| May 29, 2024 | 61.50 | 61.50 | 61.23 | 61.23 | 61.23 | - |
| May 28, 2024 | 62.74 | 62.74 | 62.00 | 62.00 | 62.00 | - |
| May 27, 2024 | 63.00 | 63.00 | 62.84 | 62.84 | 62.84 | - |
| May 24, 2024 | 63.30 | 63.34 | 63.30 | 63.34 | 63.34 | - |
| May 23, 2024 | 64.11 | 64.11 | 63.75 | 63.75 | 63.75 | - |
| May 22, 2024 | 63.35 | 63.62 | 63.35 | 63.62 | 63.62 | - |
| May 21, 2024 | 63.87 | 63.87 | 63.29 | 63.29 | 63.29 | - |
| May 20, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| May 17, 2024 | 64.82 | 64.82 | 63.04 | 63.04 | 63.04 | - |
| May 17, 2024 | 0.3 Dividend | |||||
| May 16, 2024 | 63.42 | 64.55 | 63.42 | 64.55 | 64.25 | - |
| May 15, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.31 | - |
| May 14, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.51 | - |
| May 13, 2024 | 62.34 | 63.09 | 62.34 | 63.09 | 62.80 | - |
| May 10, 2024 | 62.31 | 62.31 | 62.16 | 62.16 | 61.87 | - |
| May 09, 2024 | 63.01 | 63.01 | 61.94 | 61.94 | 61.65 | - |
| May 08, 2024 | 63.05 | 63.05 | 62.75 | 62.75 | 62.46 | - |
| May 07, 2024 | 61.77 | 62.38 | 61.77 | 62.38 | 62.09 | - |
| May 06, 2024 | 61.76 | 61.76 | 61.39 | 61.39 | 61.10 | - |
| May 03, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.32 | - |
| May 02, 2024 | 63.78 | 63.78 | 61.91 | 61.91 | 61.62 | - |
| Apr 30, 2024 | 62.17 | 62.68 | 61.71 | 61.71 | 61.42 | 110 |
| Apr 29, 2024 | 62.71 | 62.71 | 62.65 | 62.65 | 62.36 | - |
| Apr 26, 2024 | 62.34 | 62.64 | 62.34 | 62.64 | 62.35 | - |
| Apr 25, 2024 | 62.80 | 62.80 | 61.98 | 61.98 | 61.69 | - |
| Apr 24, 2024 | 63.58 | 63.58 | 63.01 | 63.01 | 62.72 | - |
| Apr 23, 2024 | 64.11 | 64.11 | 63.57 | 63.57 | 63.27 | - |
| Apr 22, 2024 | 63.56 | 63.62 | 63.56 | 63.62 | 63.32 | - |
| Apr 19, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.55 | - |
| Apr 18, 2024 | 63.54 | 63.85 | 62.27 | 63.85 | 63.55 | 296 |
| Apr 17, 2024 | 63.93 | 63.93 | 63.65 | 63.65 | 63.35 | - |
| Apr 16, 2024 | 64.41 | 64.41 | 64.16 | 64.16 | 63.86 | - |
| Apr 15, 2024 | 65.38 | 65.38 | 65.20 | 65.20 | 64.90 | - |
| Apr 12, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 64.97 | - |
| Apr 11, 2024 | 65.15 | 65.72 | 65.15 | 65.72 | 65.41 | - |
| Apr 10, 2024 | 66.04 | 66.04 | 65.34 | 65.34 | 65.04 | - |
| Apr 09, 2024 | 65.59 | 65.59 | 65.44 | 65.44 | 65.14 | - |
| Apr 08, 2024 | 65.63 | 65.63 | 65.58 | 65.58 | 65.28 | - |
| Apr 05, 2024 | 66.26 | 66.26 | 66.02 | 66.02 | 65.71 | - |
| Apr 04, 2024 | 66.45 | 66.59 | 66.45 | 66.59 | 66.28 | - |
| Apr 03, 2024 | 66.48 | 66.74 | 66.48 | 66.74 | 66.43 | - |
| Apr 02, 2024 | 66.97 | 66.97 | 66.64 | 66.64 | 66.33 | - |
| Mar 28, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.76 | - |
| Mar 27, 2024 | 66.34 | 67.96 | 66.34 | 67.96 | 67.64 | - |
| Mar 26, 2024 | 66.48 | 66.72 | 66.48 | 66.72 | 66.41 | - |
| Mar 25, 2024 | 67.93 | 67.93 | 66.78 | 66.78 | 66.47 | - |
| Mar 22, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 66.96 | - |
| Mar 21, 2024 | 67.87 | 67.87 | 67.42 | 67.42 | 67.11 | - |
| Mar 20, 2024 | 68.71 | 68.71 | 68.40 | 68.40 | 68.08 | - |
| Mar 19, 2024 | 69.01 | 69.01 | 68.74 | 68.74 | 68.42 | - |
| Mar 18, 2024 | 69.50 | 69.50 | 69.26 | 69.26 | 68.94 | - |
| Mar 15, 2024 | 70.47 | 70.47 | 69.27 | 69.27 | 68.95 | - |
| Mar 14, 2024 | 69.16 | 70.24 | 69.16 | 70.24 | 69.91 | - |
| Mar 13, 2024 | 69.22 | 70.44 | 69.22 | 70.44 | 70.11 | - |
| Mar 12, 2024 | 70.71 | 70.71 | 70.56 | 70.56 | 70.23 | - |
| Mar 11, 2024 | 70.01 | 70.57 | 70.01 | 70.57 | 70.24 | - |
| Mar 08, 2024 | 71.27 | 71.27 | 70.54 | 70.54 | 70.21 | 50 |
| Mar 07, 2024 | 70.26 | 71.26 | 70.26 | 71.26 | 70.93 | - |
| Mar 06, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.11 | - |
| Mar 05, 2024 | 72.57 | 72.57 | 72.29 | 72.29 | 71.95 | - |
| Mar 04, 2024 | 72.55 | 72.61 | 72.55 | 72.61 | 72.27 | - |
| Mar 01, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.47 | - |
| Feb 29, 2024 | 72.45 | 72.80 | 72.45 | 72.80 | 72.46 | - |
| Feb 28, 2024 | 73.14 | 73.14 | 72.58 | 72.58 | 72.24 | - |
| Feb 27, 2024 | 73.28 | 73.28 | 73.06 | 73.06 | 72.72 | - |
| Feb 26, 2024 | 73.64 | 73.64 | 73.42 | 73.42 | 73.08 | - |
| Feb 23, 2024 | 73.31 | 73.66 | 73.31 | 73.66 | 73.32 | - |
| Feb 22, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.70 | - |
| Feb 21, 2024 | 71.01 | 71.01 | 70.95 | 70.95 | 70.62 | - |
| Feb 20, 2024 | 71.47 | 71.47 | 71.26 | 71.26 | 70.93 | - |
| Feb 19, 2024 | 71.51 | 71.68 | 71.51 | 71.68 | 71.35 | - |
| Feb 16, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.74 | - |
| Feb 16, 2024 | 0.3 Dividend | |||||
| Feb 15, 2024 | 71.63 | 72.07 | 71.63 | 72.07 | 71.44 | - |
| Feb 14, 2024 | 70.64 | 70.91 | 70.64 | 70.91 | 70.29 | - |
| Feb 13, 2024 | 71.02 | 71.02 | 70.51 | 70.51 | 69.89 | - |
| Feb 12, 2024 | 71.25 | 71.25 | 70.51 | 70.51 | 69.89 | - |
| Feb 09, 2024 | 72.72 | 72.72 | 72.15 | 72.15 | 71.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.