74.90
price up icon0.39%   0.29
after-market 시간 외 거래: 74.90
loading

Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $75.30 $74.28 $1.02 4,547,093.0 +0.39%
2024-11-01 $74.91 $73.11 $1.80 3,785,577.0 +0.03%
2024-10-31 $78.00 $74.57 $3.43 5,904,425.0 +0.32%
2024-10-30 $75.40 $74.27 $1.13 2,958,354.0 -1.55%
2024-10-29 $75.93 $74.56 $1.37 3,573,016.0 +0.72%
2024-10-28 $75.85 $74.83 $1.02 2,656,695.0 +0.21%
2024-10-25 $75.53 $74.62 $0.905 3,791,577.0 -0.05%
2024-10-24 $76.42 $74.69 $1.73 5,246,420.0 -1.59%
2024-10-23 $76.25 $75.41 $0.84 1,994,227.0 +0.33%
2024-10-22 $76.76 $75.66 $1.10 1,644,199.0 -1.37%
2024-10-21 $77.97 $76.76 $1.21 1,836,559.0 -1.45%
2024-10-18 $78.05 $77.34 $0.71 2,814,779.0 +0.33%
2024-10-17 $78.00 $76.88 $1.12 1,975,895.0 +0.18%
2024-10-16 $77.81 $77.27 $0.54 2,160,723.0 +0.28%
2024-10-15 $77.72 $76.65 $1.07 3,474,149.0 +0.79%
2024-10-14 $76.83 $75.98 $0.845 1,785,526.0 +1.09%
2024-10-11 $76.08 $74.54 $1.53 2,683,778.0 +1.93%
2024-10-10 $76.31 $74.27 $2.05 3,396,704.0 -2.99%
2024-10-09 $76.97 $76.08 $0.895 1,395,951.0 +0.88%
2024-10-08 $76.49 $75.39 $1.10 2,570,179.0 +0.17%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $75.30 $73.11 $2.19 12,879,763.0 +0.42%
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

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

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%
information_technology_services IT
$505.06
price up icon 0.27%
information_technology_services WIT
$6.43
price down icon 1.08%
information_technology_services FIS
$89.70
price up icon 0.67%
information_technology_services GIB
$111.91
price up icon 0.41%
information_technology_services CDW
$191.10
price up icon 1.44%
자본화:     |  볼륨(24시간):