Cognizant Technology Solutions Corporation Class A Common Stockのデータ

Cognizant Technology Solutions Corporation Class A Common Stockの基本情報

名前 Cognizant Technology Solutions Corporation Class A Common Stock
ティッカー CTSH
国 United States
上場年 1998.0
セクター Technology

Cognizant Technology Solutions Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.35 76.11 77.0 76.11 2445800.0 76.11
2021-02-12 77.15 76.22 76.76 76.96 1880900.0 76.96
2021-02-11 77.52 75.75 76.31 76.97 3609200.0 76.97
2021-02-10 76.43 75.28 76.24 76.04 2069800.0 76.04
2021-02-09 76.95 75.22 75.82 76.16 2663000.0 76.16
2021-02-08 75.89 74.12 74.63 75.85 2498600.0 75.85
2021-02-05 75.55 74.09 74.55 74.5 4711800.0 74.5
2021-02-04 75.63 72.76 74.34 74.69 8771100.0 74.69
2021-02-03 80.13 78.75 79.79 79.34 3483800.0 79.34
2021-02-02 80.83 78.86 78.86 80.05 2738800.0 80.05
2021-02-01 79.59 78.03 78.56 78.84 3442300.0 78.84
2021-01-29 79.61 77.6 78.98 77.95 3273000.0 77.95
2021-01-28 79.37 76.66 76.96 78.9 2992800.0 78.9
2021-01-27 78.73 75.9 78.35 76.15 3936600.0 76.15
2021-01-26 80.58 79.46 80.58 79.55 2053700.0 79.55
2021-01-25 80.43 78.25 80.0 80.03 1757200.0 80.03
2021-01-22 80.94 79.5 80.07 80.56 1449600.0 80.56
2021-01-21 82.07 80.69 82.0 80.88 2209200.0 80.88
2021-01-20 82.11 80.16 80.9 81.91 2479400.0 81.91
2021-01-19 80.99 79.19 80.39 79.76 2667900.0 79.76
2021-01-15 80.59 79.19 79.63 80.24 2174400.0 80.24
2021-01-14 80.22 79.07 79.34 80.05 2360500.0 80.05
2021-01-13 80.7 79.32 80.7 79.61 2030300.0 79.61
2021-01-12 80.5 78.61 80.19 79.64 2238300.0 79.64
2021-01-11 82.1 79.92 81.25 80.14 2156600.0 80.14
2021-01-08 82.06 80.96 81.12 81.95 2704700.0 81.95
2021-01-07 81.84 80.51 80.74 80.95 2853500.0 80.95
2021-01-06 81.14 79.22 79.32 80.15 2981200.0 80.15
2021-01-05 80.13 79.19 79.51 79.65 1856700.0 79.65
2021-01-04 82.27 78.7 82.0 79.42 2305700.0 79.42
2020-12-31 82.23 80.77 81.37 81.95 1500700.0 81.95
2020-12-30 81.41 80.63 80.88 81.07 1090600.0 81.07
2020-12-29 82.09 80.21 82.02 80.5 1035500.0 80.5
2020-12-28 82.25 81.35 81.54 81.37 1192200.0 81.37
2020-12-24 81.35 80.6 81.35 81.07 1037000.0 81.07
2020-12-23 81.89 80.98 81.35 80.99 1674200.0 80.99
2020-12-22 81.65 80.14 80.18 81.02 2405700.0 81.02
2020-12-21 80.54 78.56 79.85 80.47 2369000.0 80.47
2020-12-18 82.1 80.52 82.1 81.02 7656700.0 81.02
2020-12-17 82.73 81.0 81.27 81.73 5461900.0 81.73
2020-12-16 80.64 78.84 80.64 79.32 2543100.0 79.32
2020-12-15 80.53 79.07 80.1 80.53 2741900.0 80.53
2020-12-14 79.49 78.61 79.0 79.19 2640600.0 79.19
2020-12-11 79.95 78.19 78.56 78.51 3528600.0 78.51
2020-12-10 79.01 77.94 79.01 78.38 2069900.0 78.38
2020-12-09 80.76 78.81 80.32 79.01 3585500.0 79.01
2020-12-08 80.59 78.74 79.26 79.87 2979500.0 79.87
2020-12-07 80.74 79.7 79.95 80.53 2419700.0 80.53
2020-12-04 81.11 78.49 79.15 81.06 3079000.0 81.06
2020-12-03 79.13 77.75 78.07 78.76 2108200.0 78.76
2020-12-02 78.66 77.98 78.66 78.12 2250900.0 78.12
2020-12-01 79.04 77.95 78.11 78.66 3653600.0 78.66
2020-11-30 78.33 77.07 77.94 78.13 3797700.0 78.13
2020-11-27 78.89 77.66 77.94 78.41 1104900.0 78.41
2020-11-25 79.0 78.17 78.94 78.55 2189500.0 78.55
2020-11-24 78.77 77.27 77.95 78.75 2594600.0 78.75
2020-11-23 77.3 75.92 76.0 77.2 1958000.0 77.2
2020-11-20 76.28 75.67 75.92 75.9 2277100.0 75.9
2020-11-19 76.3 74.56 74.99 76.2 2915700.0 76.2
2020-11-18 76.77 74.68 76.47 74.7 4192600.0 74.7
2020-11-17 77.38 76.17 76.75 77.0 2026800.0 76.78
2020-11-16 78.47 77.23 77.87 77.8 2162500.0 77.58
2020-11-13 77.67 76.8 77.0 77.19 2681200.0 76.97
2020-11-12 77.18 75.59 76.82 76.22 3087200.0 76.0
2020-11-11 77.09 75.44 75.51 76.76 3254300.0 76.54
2020-11-10 75.49 73.53 73.76 75.1 3789900.0 74.89
2020-11-09 78.21 73.82 75.19 73.88 3344000.0 73.67
2020-11-06 74.62 73.6 74.48 74.22 1394700.0 74.01
2020-11-05 74.91 73.42 73.77 74.24 2079100.0 74.03
2020-11-04 74.09 71.86 73.77 73.02 2427200.0 72.81
2020-11-03 72.94 71.41 71.92 71.94 2089600.0 71.73
2020-11-02 71.91 70.29 71.47 70.8 3276100.0 70.6
2020-10-30 71.78 69.97 70.47 71.42 4298200.0 71.22
2020-10-29 76.45 70.81 74.83 71.02 7110800.0 70.82
2020-10-28 72.93 70.98 72.36 71.1 8444500.0 70.9
2020-10-27 73.5 72.52 72.83 73.39 5498400.0 73.18
2020-10-26 73.45 71.87 73.2 72.71 6195700.0 72.5
2020-10-23 74.32 73.09 73.46 74.12 2135600.0 73.91
2020-10-22 73.58 72.23 72.73 73.38 2705400.0 73.17
2020-10-21 74.04 72.88 73.03 72.89 2915900.0 72.68
2020-10-20 74.01 72.3 73.05 73.35 2252400.0 73.14
2020-10-19 73.75 71.96 73.19 72.2 2791400.0 71.99
2020-10-16 74.63 73.31 74.34 73.36 2533200.0 73.15
2020-10-15 73.89 72.76 73.25 73.72 2637200.0 73.51
2020-10-14 74.4 73.1 73.22 73.96 3273400.0 73.75
2020-10-13 75.32 73.04 74.99 73.22 3322100.0 73.01
2020-10-12 74.92 73.27 74.09 74.63 4748800.0 74.42
2020-10-09 74.06 72.75 73.65 73.08 3584300.0 72.87
2020-10-08 73.45 72.23 72.5 72.91 2312700.0 72.7
2020-10-07 72.48 70.6 70.73 72.24 3180300.0 72.03
2020-10-06 71.6 69.69 70.9 69.83 3111000.0 69.63
2020-10-05 71.26 69.5 69.62 70.93 4117400.0 70.73
2020-10-02 69.35 67.79 67.92 68.86 2460500.0 68.66
2020-10-01 70.6 68.97 70.22 69.33 3426400.0 69.13
2020-09-30 70.11 68.86 69.28 69.42 3912200.0 69.22
2020-09-29 70.08 68.63 69.44 69.0 2571100.0 68.8
2020-09-28 69.65 68.73 68.97 69.32 3971000.0 69.12
2020-09-25 68.32 66.5 66.87 68.08 2758100.0 67.89
2020-09-24 67.6 65.58 65.95 66.9 2855000.0 66.71
2020-09-23 69.19 66.81 68.46 67.09 3086100.0 66.9
2020-09-22 68.5 66.71 67.63 68.25 2838700.0 68.06
2020-09-21 68.17 67.07 67.86 67.39 3190000.0 67.2
2020-09-18 70.4 67.97 70.08 68.86 5525500.0 68.66
2020-09-17 70.86 67.91 68.11 70.12 3819500.0 69.92
2020-09-16 71.81 70.05 70.9 70.72 3160300.0 70.52
2020-09-15 70.99 69.24 69.24 70.13 3436500.0 69.93
2020-09-14 69.58 68.35 68.36 69.29 3411900.0 69.09
2020-09-11 69.17 67.06 67.77 68.18 4935500.0 67.99
2020-09-10 67.67 65.36 66.31 65.56 2679200.0 65.37
2020-09-09 66.94 65.29 66.04 66.41 2275400.0 66.22
2020-09-08 66.67 65.04 65.45 65.6 3102600.0 65.41
2020-09-04 68.12 65.84 67.4 66.81 2544900.0 66.62
2020-09-03 68.89 66.33 68.67 67.12 3366700.0 66.93
2020-09-02 68.99 67.09 67.45 68.82 2710900.0 68.62
2020-09-01 67.03 65.88 66.26 66.97 1705200.0 66.78
2020-08-31 67.54 66.72 67.39 66.86 2653700.0 66.67
2020-08-28 67.74 67.01 67.38 67.69 1536900.0 67.5
2020-08-27 68.3 67.16 68.0 67.41 1589900.0 67.22
2020-08-26 67.85 66.58 67.08 67.75 2071000.0 67.56
2020-08-25 67.65 66.47 67.62 66.94 1864000.0 66.75
2020-08-24 67.63 65.54 65.71 67.62 2429900.0 67.43
2020-08-21 66.21 65.12 66.17 65.72 3580100.0 65.53
2020-08-20 66.71 66.02 66.12 66.3 1315300.0 66.11
2020-08-19 67.67 66.76 67.3 66.89 1935500.0 66.48
2020-08-18 67.88 67.0 67.6 67.22 1535400.0 66.81
2020-08-17 67.84 66.95 67.25 67.54 1769200.0 67.13
2020-08-14 67.28 66.0 66.49 66.93 1289300.0 66.52
2020-08-13 67.3 66.15 66.32 66.9 1531500.0 66.49
2020-08-12 67.62 66.89 66.96 66.98 2699000.0 66.57
2020-08-11 67.58 66.27 67.29 66.53 2302500.0 66.12
2020-08-10 67.48 66.61 67.36 67.11 2338600.0 66.7
2020-08-07 67.65 66.69 67.2 67.48 2054500.0 67.07
2020-08-06 67.73 66.67 67.49 67.58 2307600.0 67.17
2020-08-05 68.68 67.16 68.14 67.43 2697300.0 67.02
2020-08-04 67.99 66.87 67.17 67.92 2962900.0 67.5
2020-08-03 68.12 66.67 66.85 68.04 3398200.0 67.62
2020-07-31 69.0 66.99 68.79 68.32 3646900.0 67.9
2020-07-30 69.49 67.0 68.92 69.18 6495000.0 68.76
2020-07-29 65.2 62.68 63.07 64.79 4818300.0 64.39
2020-07-28 63.84 62.58 63.42 62.64 3155000.0 62.26
2020-07-27 63.67 61.29 61.69 63.43 2997400.0 63.04
2020-07-24 62.33 61.46 62.18 61.8 2678000.0 61.42
2020-07-23 62.56 61.79 62.16 62.08 2514900.0 61.7
2020-07-22 62.41 61.28 61.63 61.96 3036900.0 61.58
2020-07-21 62.91 61.4 62.25 61.62 2495300.0 61.24
2020-07-20 62.01 61.05 61.36 61.71 2135000.0 61.33
2020-07-17 61.77 60.8 61.37 61.43 3011500.0 61.05
2020-07-16 61.7 60.5 60.9 61.05 5220900.0 60.68
2020-07-15 60.4 58.0 58.0 59.67 4574900.0 59.3
2020-07-14 56.55 55.18 56.02 56.47 2395200.0 56.12
2020-07-13 57.72 56.16 56.44 56.46 3415300.0 56.11
2020-07-10 55.88 54.92 55.05 55.78 2037900.0 55.44
2020-07-09 55.7 54.57 55.67 55.28 3043000.0 54.94
2020-07-08 56.36 55.22 56.09 55.7 1783300.0 55.36
2020-07-07 56.4 55.36 55.52 55.85 2604600.0 55.51
2020-07-06 57.09 56.09 57.0 56.26 2202900.0 55.91
2020-07-02 57.68 56.01 57.01 56.08 3123100.0 55.74
2020-07-01 57.43 55.95 57.0 56.42 2966500.0 56.07
2020-06-30 57.55 56.27 56.59 56.82 3845000.0 56.47
2020-06-29 56.52 54.99 55.77 56.49 2907300.0 56.14
2020-06-26 55.59 54.59 55.37 55.21 3743900.0 54.87
2020-06-25 55.67 53.99 54.03 55.59 3854700.0 55.25
2020-06-24 54.89 53.77 54.76 53.8 4597200.0 53.47
2020-06-23 55.44 54.02 54.51 55.2 3103300.0 54.86
2020-06-22 54.53 53.16 53.92 53.85 2388500.0 53.52
2020-06-19 56.01 53.91 56.0 54.16 5381000.0 53.83
2020-06-18 55.2 53.9 54.66 54.89 2570600.0 54.55
2020-06-17 56.05 54.71 55.88 55.49 2234900.0 55.15
2020-06-16 57.05 54.83 56.2 55.37 2685600.0 55.03
2020-06-15 55.1 52.5 52.59 54.67 2724000.0 54.33
2020-06-12 55.47 53.48 54.35 54.8 2474300.0 54.46
2020-06-11 56.23 53.62 56.08 53.66 3404300.0 53.33
2020-06-10 58.39 56.68 57.86 57.53 2811000.0 57.18
2020-06-09 58.0 56.64 58.0 57.19 2364900.0 56.84
2020-06-08 58.92 58.09 58.09 58.58 2706200.0 58.22
2020-06-05 59.22 56.55 56.96 57.82 4945700.0 57.47
2020-06-04 55.74 54.53 55.06 55.6 2349300.0 55.26
2020-06-03 55.44 53.52 53.72 55.35 4428800.0 55.01
2020-06-02 53.57 52.89 53.57 53.3 3079400.0 52.97
2020-06-01 53.33 52.48 53.0 52.85 3202900.0 52.53
2020-05-29 53.6 52.23 53.59 53.0 6450300.0 52.67
2020-05-28 55.89 53.59 55.61 53.7 3031100.0 53.37
2020-05-27 55.41 53.98 54.31 55.35 3709500.0 55.01
2020-05-26 53.9 52.83 53.07 53.26 3632800.0 52.93
2020-05-22 52.04 50.93 52.02 51.45 2718000.0 51.13
2020-05-21 52.79 51.71 52.44 51.74 2290600.0 51.42
2020-05-20 53.59 52.0 52.17 52.56 2866700.0 52.24
2020-05-19 52.9 51.32 52.51 51.48 3415300.0 51.16
2020-05-18 53.46 51.91 52.09 53.14 3686500.0 52.6
2020-05-15 50.28 48.98 49.86 50.18 4724900.0 49.67
2020-05-14 50.78 47.39 49.14 50.74 5218300.0 50.22
2020-05-13 52.67 48.98 52.64 49.48 5834000.0 48.97
2020-05-12 55.74 53.21 55.25 53.21 3603200.0 52.66
2020-05-11 56.36 54.62 56.32 55.55 3687900.0 54.98
2020-05-08 57.56 54.24 55.0 57.16 7785200.0 56.57
2020-05-07 59.23 58.31 58.31 58.76 3867600.0 58.16
2020-05-06 58.26 56.66 57.73 57.59 3939000.0 57.0
2020-05-05 57.46 56.36 56.8 57.14 3362600.0 56.55
2020-05-04 56.58 55.13 55.77 56.39 3566200.0 55.81
2020-05-01 57.05 56.11 56.89 56.5 2956200.0 55.92
2020-04-30 58.77 57.3 58.41 58.02 4274900.0 57.43
2020-04-29 59.7 57.78 58.13 59.23 3707200.0 58.62
2020-04-28 58.02 56.48 57.14 56.53 3728800.0 55.95
2020-04-27 56.17 54.36 54.39 56.04 4324900.0 55.47
2020-04-24 54.12 52.4 52.6 53.81 4056600.0 53.26
2020-04-23 53.72 52.41 52.41 52.65 2708900.0 52.11
2020-04-22 52.59 51.33 52.04 52.26 3591100.0 51.72
2020-04-21 52.51 50.67 51.3 50.99 4115900.0 50.47
2020-04-20 53.42 51.14 52.36 52.53 4955500.0 51.99
2020-04-17 53.91 52.59 52.7 53.81 5052600.0 53.26
2020-04-16 52.89 50.54 52.06 51.47 3551100.0 50.94
2020-04-15 52.79 51.13 52.69 51.94 3385100.0 51.41
2020-04-14 54.15 53.03 53.9 54.07 5486600.0 53.52
2020-04-13 53.72 52.05 53.51 52.7 3698900.0 52.16
2020-04-09 55.25 51.92 51.92 54.28 6208800.0 53.72
2020-04-08 51.79 47.76 48.45 51.39 5382200.0 50.86
2020-04-07 50.4 47.61 50.0 47.8 4056100.0 47.31
2020-04-06 48.7 45.39 45.81 48.45 5659100.0 47.95
2020-04-03 44.72 43.01 43.97 43.4 3225800.0 42.96
2020-04-02 45.0 42.2 42.3 44.29 3819700.0 43.84
2020-04-01 45.08 42.14 44.68 42.51 5490300.0 42.07
2020-03-31 48.46 46.16 47.02 46.47 5228500.0 45.99
2020-03-30 47.93 46.33 47.4 47.38 6230200.0 46.89
2020-03-27 48.49 46.28 47.62 46.66 5159300.0 46.18
2020-03-26 50.45 47.43 48.0 49.82 5291000.0 49.31
2020-03-25 49.36 45.49 46.0 47.69 4921000.0 47.2
2020-03-24 46.5 43.08 43.68 46.41 5853300.0 45.93
2020-03-23 44.74 40.01 44.27 41.61 8152800.0 41.18
2020-03-20 48.46 43.67 46.32 44.1 6541200.0 43.65
2020-03-19 47.77 44.23 46.63 46.49 5650600.0 46.01
2020-03-18 49.93 45.79 47.15 47.47 7214400.0 46.98
2020-03-17 50.65 43.67 44.54 50.1 6919500.0 49.59
2020-03-16 47.72 43.01 46.73 43.58 6489800.0 43.13
2020-03-13 52.7 48.69 51.61 52.62 5853600.0 52.08
2020-03-12 52.23 47.75 49.69 48.98 7701700.0 48.48
2020-03-11 55.37 52.42 54.14 53.14 6122600.0 52.6
2020-03-10 56.22 52.92 55.59 55.78 6703100.0 55.21
2020-03-09 55.97 53.46 55.06 53.96 7526000.0 53.41
2020-03-06 58.85 57.01 57.75 58.24 5364400.0 57.64
2020-03-05 61.26 59.35 60.47 59.93 3893000.0 59.32
2020-03-04 62.19 59.35 60.76 62.17 3244200.0 61.53
2020-03-03 62.88 58.87 60.92 59.61 5117800.0 59.0
2020-03-02 61.35 58.82 60.6 61.33 5676800.0 60.7
2020-02-28 61.65 59.46 60.59 60.93 7873500.0 60.31
2020-02-27 63.85 61.3 62.25 62.32 5326600.0 61.68
2020-02-26 65.89 63.26 65.11 63.28 5205300.0 62.63
2020-02-25 68.0 64.33 67.56 64.48 4976800.0 63.82
2020-02-24 69.88 67.39 68.92 67.42 4557300.0 66.73
2020-02-21 70.29 68.8 69.13 70.09 4787100.0 69.37
2020-02-20 69.74 68.18 68.56 69.56 3641300.0 68.85
2020-02-19 69.24 67.91 68.37 68.88 3612800.0 68.17
2020-02-18 69.22 68.04 68.34 68.83 3218200.0 68.12