Stockscreener 앱 받기
79.23
0.33%
-0.26
시간 외 거래:
79.23
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $80.27 | $78.33 | $1.94 | 4,660,056.0 | -0.33% |
| 2024-12-19 | $80.08 | $78.64 | $1.44 | 3,241,534.0 | +1.57% |
| 2024-12-18 | $81.70 | $78.24 | $3.47 | 2,708,371.0 | -3.42% |
| 2024-12-17 | $82.46 | $80.87 | $1.59 | 2,632,560.0 | +0.41% |
| 2024-12-16 | $80.97 | $79.85 | $1.12 | 2,498,135.0 | +0.80% |
| 2024-12-13 | $80.65 | $79.49 | $1.16 | 2,542,080.0 | -0.39% |
| 2024-12-12 | $81.60 | $80.33 | $1.27 | 1,806,134.0 | -1.08% |
| 2024-12-11 | $81.82 | $80.31 | $1.50 | 1,934,928.0 | +1.49% |
| 2024-12-10 | $80.84 | $79.38 | $1.46 | 2,023,293.0 | -0.72% |
| 2024-12-09 | $81.49 | $80.50 | $0.99 | 2,231,155.0 | -0.62% |
| 2024-12-06 | $81.40 | $80.86 | $0.54 | 2,595,763.0 | +0.51% |
| 2024-12-05 | $80.92 | $80.13 | $0.79 | 1,688,429.0 | +0.19% |
| 2024-12-04 | $80.82 | $80.20 | $0.62 | 1,605,361.0 | +0.75% |
| 2024-12-03 | $80.58 | $79.60 | $0.98 | 2,271,311.0 | -1.04% |
| 2024-12-02 | $81.02 | $79.97 | $1.05 | 2,012,914.0 | +0.41% |
| 2024-11-29 | $80.98 | $80.21 | $0.77 | 1,297,490.0 | -0.32% |
| 2024-11-27 | $80.98 | $80.01 | $0.97 | 1,422,023.0 | -0.38% |
| 2024-11-26 | $81.16 | $79.71 | $1.45 | 2,734,994.0 | +0.53% |
| 2024-11-25 | $80.82 | $80.02 | $0.80 | 2,864,540.0 | +1.37% |
| 2024-11-22 | $80.03 | $78.76 | $1.27 | 2,359,439.0 | +0.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.46 | $78.24 | $4.22 | 41,112,080.0 | -1.57% |
| 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% |
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.85 | $69.89 | $6.96 | 67,909,189.0 | +7.32% |
| 2023-11 | $71.80 | $62.14 | $9.66 | 70,512,602.0 | +9.17% |
| 2023-10 | $68.59 | $62.79 | $5.80 | 63,722,005.0 | -4.83% |
| 2023-09 | $72.36 | $67.07 | $5.29 | 64,204,055.0 | -5.40% |
| 2023-08 | $72.70 | $64.68 | $8.02 | 86,031,911.0 | +8.45% |
| 2023-07 | $69.57 | $64.11 | $5.46 | 67,568,601.0 | +1.15% |
| 2023-06 | $65.58 | $61.12 | $4.46 | 82,281,913.0 | +4.46% |
| 2023-05 | $65.43 | $58.47 | $6.96 | 79,270,834.0 | +4.66% |
| 2023-04 | $62.07 | $58.09 | $3.98 | 62,626,274.0 | -2.00% |
| 2023-03 | $63.72 | $56.45 | $7.27 | 99,062,116.0 | -2.71% |
| 2023-02 | $70.86 | $62.48 | $8.38 | 84,301,800.0 | -6.17% |
| 2023-01 | $67.41 | $56.78 | $10.63 | 105,498,197.0 | +16.72% |
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.58 | $54.25 | $9.33 | 95,957,026.0 | -8.07% |
| 2022-11 | $63.01 | $51.33 | $11.68 | 91,238,560.0 | -0.06% |
| 2022-10 | $63.09 | $55.40 | $7.69 | 78,500,938.0 | +8.37% |
| 2022-09 | $66.59 | $57.42 | $9.17 | 67,571,591.0 | -9.07% |
| 2022-08 | $70.41 | $63.15 | $7.26 | 60,881,459.0 | -7.05% |
| 2022-07 | $70.54 | $63.26 | $7.28 | 67,474,106.0 | +0.70% |
| 2022-06 | $75.40 | $65.23 | $10.17 | 58,940,039.0 | -9.65% |
| 2022-05 | $84.41 | $69.35 | $15.06 | 75,492,888.0 | -7.66% |
| 2022-04 | $90.51 | $80.87 | $9.64 | 54,067,248.0 | -9.78% |
| 2022-03 | $93.47 | $84.41 | $9.06 | 74,606,310.0 | +4.11% |
| 2022-02 | $92.44 | $82.36 | $10.08 | 61,861,197.0 | +0.83% |
| 2022-01 | $92.03 | $80.97 | $11.06 | 59,576,780.0 | -3.72% |
1.62%
2.08%
자본화:
|
볼륨(24시간):