Stockscreener 앱 받기
58.39
0.10%
0.0768
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $59.23 | $57.44 | $1.79 | 3,779,625.0 | +0.13% |
| 2026-08-10 | $58.61 | $56.37 | $2.24 | 9,575,631.0 | +1.11% |
| 2026-08-07 | $58.23 | $56.27 | $1.96 | 10,766,578.0 | +1.37% |
| 2026-08-06 | $57.00 | $52.80 | $4.20 | 7,468,952.0 | +1.99% |
| 2026-08-05 | $57.26 | $55.33 | $1.93 | 6,483,725.0 | -0.62% |
| 2026-08-04 | $56.50 | $53.52 | $2.98 | 17,272,338.0 | +1.74% |
| 2026-08-03 | $57.51 | $55.12 | $2.38 | 7,972,589.0 | -0.33% |
| 2026-07-31 | $55.52 | $52.21 | $3.31 | 8,050,071.0 | +2.70% |
| 2026-07-30 | $54.78 | $51.85 | $2.93 | 11,991,019.0 | -3.71% |
| 2026-07-29 | $57.06 | $51.23 | $5.84 | 18,225,784.0 | +11.25% |
| 2026-07-28 | $51.05 | $48.28 | $2.77 | 13,757,126.0 | +6.93% |
| 2026-07-27 | $48.00 | $46.18 | $1.82 | 7,349,523.0 | +3.52% |
| 2026-07-24 | $45.48 | $43.41 | $2.08 | 6,636,441.0 | +5.67% |
| 2026-07-23 | $43.10 | $42.12 | $0.985 | 8,111,097.0 | -0.39% |
| 2026-07-22 | $44.64 | $42.84 | $1.80 | 5,217,278.0 | -1.03% |
| 2026-07-21 | $44.66 | $43.55 | $1.11 | 6,967,890.0 | -2.26% |
| 2026-07-20 | $44.98 | $43.19 | $1.79 | 7,546,428.0 | -0.29% |
| 2026-07-17 | $45.49 | $43.63 | $1.86 | 9,458,795.0 | +0.47% |
| 2026-07-16 | $44.78 | $42.71 | $2.07 | 7,732,558.0 | +3.20% |
| 2026-07-15 | $43.90 | $42.90 | $1.00 | 6,020,394.0 | +0.35% |
| 2026-07-14 | $43.90 | $41.58 | $2.32 | 8,306,759.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $59.23 | $52.80 | $6.43 | 63,319,438.0 | +5.48% |
| 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% |
0.26%
0.85%
자본화:
|
볼륨(24시간):