Stockscreener 앱 받기
68.76
2.23%
-1.57
시간 외 거래:
68.76
Cognizant Technology Solutions Corp. 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $70.18 | $68.19 | $1.99 | 4,364,868.0 | -2.23% |
| 2024-05-16 | $70.72 | $68.89 | $1.83 | 6,101,394.0 | +2.13% |
| 2024-05-15 | $69.06 | $67.80 | $1.26 | 3,276,813.0 | +1.59% |
| 2024-05-14 | $68.75 | $67.57 | $1.18 | 1,859,919.0 | -0.13% |
| 2024-05-13 | $68.21 | $67.32 | $0.8901 | 3,069,020.0 | +1.33% |
| 2024-05-10 | $67.13 | $66.67 | $0.46 | 4,771,308.0 | +0.27% |
| 2024-05-09 | $67.63 | $66.35 | $1.28 | 2,221,211.0 | -1.36% |
| 2024-05-08 | $67.89 | $67.36 | $0.53 | 4,406,337.0 | +0.09% |
| 2024-05-07 | $67.71 | $66.44 | $1.27 | 2,880,817.0 | +1.87% |
| 2024-05-06 | $66.96 | $66.05 | $0.91 | 2,313,945.0 | +0.26% |
| 2024-05-03 | $67.27 | $66.16 | $1.11 | 7,346,600.0 | -0.03% |
| 2024-05-02 | $67.88 | $65.56 | $2.32 | 7,631,715.0 | +1.38% |
| 2024-05-01 | $66.27 | $65.30 | $0.965 | 4,803,701.0 | -0.47% |
| 2024-04-30 | $66.80 | $65.56 | $1.24 | 3,805,373.0 | -1.28% |
| 2024-04-29 | $67.89 | $66.50 | $1.39 | 5,067,686.0 | -0.61% |
| 2024-04-26 | $67.20 | $66.45 | $0.75 | 2,750,889.0 | +0.27% |
| 2024-04-25 | $67.50 | $66.20 | $1.30 | 3,432,978.0 | -1.13% |
| 2024-04-24 | $67.96 | $67.17 | $0.79 | 4,204,172.0 | -0.37% |
| 2024-04-23 | $68.40 | $67.55 | $0.85 | 2,775,720.0 | -0.63% |
| 2024-04-22 | $68.55 | $67.36 | $1.19 | 2,938,083.0 | +1.13% |
| 2024-04-19 | $67.59 | $66.98 | $0.615 | 4,436,126.0 | +0.46% |
| 2024-04-18 | $68.00 | $66.59 | $1.41 | 3,856,766.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $70.72 | $65.30 | $5.42 | 59,412,516.0 | +4.69% |
| 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% |
0.55%
0.22%
자본화:
|
볼륨(24시간):