Stockscreener 앱 받기
59.20
1.35%
-0.81
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $60.06 | $58.88 | $1.18 | 5,314,896.0 | -1.35% |
| 2026-10-08 | $60.23 | $54.70 | $5.52 | 9,928,174.0 | +5.15% |
| 2026-10-07 | $57.90 | $56.38 | $1.52 | 5,167,298.0 | -0.26% |
| 2026-10-06 | $58.73 | $56.92 | $1.80 | 5,403,086.0 | -1.63% |
| 2026-10-05 | $58.81 | $57.74 | $1.07 | 3,478,373.0 | -0.58% |
| 2026-10-02 | $61.09 | $58.21 | $2.88 | 7,001,896.0 | -3.89% |
| 2026-10-01 | $64.74 | $60.43 | $4.31 | 13,750,542.0 | +5.99% |
| 2026-09-30 | $58.02 | $56.26 | $1.76 | 10,941,215.0 | +1.06% |
| 2026-09-29 | $56.88 | $55.89 | $0.99 | 6,279,370.0 | +0.16% |
| 2026-09-28 | $57.40 | $55.63 | $1.77 | 4,853,677.0 | -1.01% |
| 2026-09-25 | $58.28 | $57.00 | $1.28 | 4,465,726.0 | +0.28% |
| 2026-09-24 | $59.74 | $56.92 | $2.82 | 4,608,560.0 | -3.33% |
| 2026-09-23 | $59.96 | $58.46 | $1.50 | 4,520,295.0 | +0.78% |
| 2026-09-22 | $61.01 | $58.35 | $2.66 | 6,362,115.0 | -1.18% |
| 2026-09-21 | $61.97 | $59.22 | $2.75 | 5,703,729.0 | -0.82% |
| 2026-09-18 | $61.89 | $59.76 | $2.13 | 19,109,738.0 | -3.25% |
| 2026-09-17 | $62.12 | $61.03 | $1.09 | 4,042,422.0 | +0.05% |
| 2026-09-16 | $62.96 | $61.65 | $1.31 | 5,175,196.0 | -2.26% |
| 2026-09-15 | $64.61 | $62.57 | $2.04 | 6,560,361.0 | -1.28% |
| 2026-09-14 | $64.45 | $61.90 | $2.56 | 6,572,269.0 | +6.83% |
Cognizant Technology Solutions Corp 주식 (CTSH) 연도별 가격 이력
이 심층 분석에서는 Cognizant Technology Solutions Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cognizant Technology Solutions Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $64.74 | $54.70 | $10.04 | 50,044,265.0 | +3.06% |
| 2026-09 | $65.42 | $55.63 | $9.79 | 127,142,497.0 | -11.06% |
| 2026-08 | $65.38 | $52.80 | $12.58 | 159,484,164.0 | +16.68% |
| 2026-07 | $57.06 | $39.29 | $17.77 | 208,392,540.0 | +42.91% |
| 2026-06 | $57.65 | $37.08 | $20.57 | 287,637,697.0 | -30.54% |
| 2026-05 | $56.14 | $45.48 | $10.66 | 174,852,518.0 | +5.40% |
| 2026-04 | $63.03 | $52.34 | $10.70 | 124,111,160.0 | -13.77% |
| 2026-03 | $66.98 | $58.84 | $8.15 | 128,879,679.0 | -4.78% |
| 2026-02 | $83.74 | $60.03 | $23.70 | 185,438,028.0 | -21.48% |
| 2026-01 | $87.03 | $80.52 | $6.51 | 90,700,256.0 | -1.13% |
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $86.94 | $76.58 | $10.36 | 95,402,425.0 | +8.27% |
| 2025-11 | $78.00 | $70.45 | $7.55 | 84,565,356.0 | +6.63% |
| 2025-10 | $75.67 | $65.15 | $10.52 | 99,637,976.0 | +8.66% |
| 2025-09 | $72.91 | $65.17 | $7.74 | 96,361,899.0 | -7.17% |
| 2025-08 | $73.09 | $67.95 | $5.14 | 84,585,463.0 | +0.68% |
| 2025-07 | $81.61 | $71.49 | $10.12 | 78,081,337.0 | -8.04% |
| 2025-06 | $81.51 | $75.25 | $6.26 | 70,313,349.0 | -3.65% |
| 2025-05 | $82.04 | $75.15 | $6.89 | 77,309,803.0 | +10.09% |
| 2025-04 | $77.00 | $65.52 | $11.48 | 86,752,442.0 | -3.83% |
| 2025-03 | $87.03 | $75.24 | $11.79 | 90,395,447.0 | -8.20% |
| 2025-02 | $90.82 | $81.44 | $9.38 | 78,905,278.0 | +0.87% |
| 2025-01 | $83.47 | $74.58 | $8.89 | 50,618,074.0 | +7.43% |
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.46 | $75.63 | $6.83 | 45,924,653.0 | -4.65% |
| 2024-11 | $82.41 | $73.11 | $9.30 | 66,907,829.0 | +7.91% |
| 2024-10 | $78.05 | $74.27 | $3.78 | 62,861,927.0 | -3.36% |
| 2024-09 | $78.27 | $74.76 | $3.51 | 56,287,059.0 | -0.76% |
| 2024-08 | $80.27 | $71.55 | $8.72 | 66,774,174.0 | +2.76% |
| 2024-07 | $77.34 | $66.55 | $10.79 | 82,232,468.0 | +11.29% |
| 2024-06 | $69.69 | $63.79 | $5.90 | 69,400,853.0 | +2.80% |
| 2024-05 | $70.72 | $64.36 | $6.36 | 80,454,739.0 | +0.72% |
| 2024-04 | $72.81 | $65.56 | $7.25 | 79,936,177.0 | -10.38% |
| 2024-03 | $79.68 | $71.59 | $8.09 | 115,527,398.0 | -7.25% |
| 2024-02 | $80.09 | $74.79 | $5.30 | 77,866,351.0 | +2.46% |
| 2024-01 | $78.89 | $72.69 | $6.20 | 78,448,774.0 | +2.11% |
0.67%
0.15%
자본화:
|
볼륨(24시간):