Stockscreener 앱 받기
51.40
9.05%
4.265
시장 영업 전:
51.71
0.315
+0.61%
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $51.50 | $47.31 | $4.19 | 15,302,425.0 | +9.05% |
| 2026-05-15 | $47.50 | $46.56 | $0.94 | 8,908,941.0 | +2.35% |
| 2026-05-14 | $46.84 | $45.73 | $1.12 | 6,967,379.0 | +0.17% |
| 2026-05-13 | $47.55 | $45.48 | $2.07 | 8,988,181.0 | -3.69% |
| 2026-05-12 | $49.73 | $47.50 | $2.23 | 6,165,085.0 | -3.09% |
| 2026-05-11 | $51.45 | $49.03 | $2.42 | 7,057,156.0 | -4.70% |
| 2026-05-08 | $51.92 | $50.19 | $1.73 | 5,387,727.0 | -0.50% |
| 2026-05-07 | $52.79 | $51.41 | $1.38 | 7,543,619.0 | +1.19% |
| 2026-05-06 | $52.00 | $50.86 | $1.14 | 7,902,669.0 | -1.04% |
| 2026-05-05 | $52.28 | $50.81 | $1.47 | 6,302,675.0 | +0.02% |
| 2026-05-04 | $53.23 | $51.42 | $1.81 | 6,001,007.0 | -1.09% |
| 2026-05-01 | $54.65 | $52.28 | $2.37 | 8,445,838.0 | -0.89% |
| 2026-04-30 | $54.54 | $52.34 | $2.20 | 8,341,019.0 | -3.29% |
| 2026-04-29 | $55.12 | $52.44 | $2.68 | 8,192,744.0 | -0.76% |
| 2026-04-28 | $56.23 | $55.08 | $1.15 | 8,624,565.0 | +0.90% |
| 2026-04-27 | $55.70 | $54.48 | $1.22 | 6,057,061.0 | -0.87% |
| 2026-04-24 | $55.36 | $54.26 | $1.10 | 6,341,032.0 | +0.02% |
| 2026-04-23 | $56.62 | $54.48 | $2.14 | 9,250,771.0 | -6.31% |
| 2026-04-22 | $60.45 | $58.12 | $2.33 | 5,692,586.0 | -2.71% |
| 2026-04-21 | $61.85 | $60.08 | $1.77 | 5,413,110.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $54.65 | $45.48 | $9.17 | 110,275,127.0 | -2.84% |
| 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% |
3.76%
자본화:
|
볼륨(24시간):