Stockscreener 앱 받기
68.74
6.18%
-4.53
시간 외 거래:
68.74
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $72.75 | $68.56 | $4.19 | 6,161,481.0 | -6.18% |
| 2025-04-03 | $75.65 | $73.09 | $2.56 | 3,835,124.0 | -4.51% |
| 2025-04-02 | $77.00 | $75.69 | $1.31 | 2,548,531.0 | +0.37% |
| 2025-04-01 | $76.88 | $75.75 | $1.13 | 3,151,878.0 | -0.07% |
| 2025-03-31 | $76.72 | $75.24 | $1.48 | 3,589,480.0 | +0.79% |
| 2025-03-28 | $77.99 | $75.55 | $2.44 | 3,779,961.0 | -2.17% |
| 2025-03-27 | $78.18 | $77.24 | $0.94 | 3,028,742.0 | -0.35% |
| 2025-03-26 | $79.39 | $77.67 | $1.72 | 3,787,878.0 | -1.23% |
| 2025-03-25 | $80.52 | $78.47 | $2.05 | 5,156,268.0 | +1.13% |
| 2025-03-24 | $78.03 | $76.87 | $1.16 | 4,540,155.0 | +1.99% |
| 2025-03-21 | $76.95 | $75.50 | $1.45 | 9,221,023.0 | -1.02% |
| 2025-03-20 | $78.25 | $76.28 | $1.97 | 5,294,950.0 | -3.08% |
| 2025-03-19 | $80.26 | $79.13 | $1.13 | 3,352,818.0 | +0.10% |
| 2025-03-18 | $80.00 | $78.78 | $1.22 | 2,468,261.0 | -0.55% |
| 2025-03-17 | $80.53 | $78.77 | $1.76 | 2,734,728.0 | +1.14% |
| 2025-03-14 | $79.26 | $78.10 | $1.16 | 3,650,166.0 | +1.00% |
| 2025-03-13 | $79.64 | $77.79 | $1.85 | 3,538,216.0 | -1.45% |
| 2025-03-12 | $82.19 | $79.14 | $3.05 | 4,707,271.0 | -3.61% |
| 2025-03-11 | $83.78 | $81.90 | $1.88 | 3,986,706.0 | -1.82% |
| 2025-03-10 | $87.03 | $83.03 | $4.00 | 9,851,640.0 | +0.93% |
| 2025-03-07 | $83.58 | $81.59 | $1.99 | 5,645,929.0 | -0.39% |
| 2025-03-06 | $84.14 | $82.71 | $1.43 | 3,615,062.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $77.00 | $68.56 | $8.44 | 21,858,495.0 | -10.14% |
| 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% |
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% |
5.36%
자본화:
|
볼륨(24시간):