Stockscreener 앱 받기
59.38
0.82%
-0.49
시장 영업 전:
59.54
0.16
+0.27%
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $61.97 | $59.22 | $2.75 | 5,703,729.0 | -0.82% |
| 2026-09-18 | $61.89 | $59.76 | $2.13 | 19,109,738.0 | -3.25% |
| 2026-09-17 | $62.12 | $61.03 | $1.09 | 4,042,422.0 | +0.05% |
| 2026-09-16 | $62.96 | $61.65 | $1.31 | 5,175,196.0 | -2.26% |
| 2026-09-15 | $64.61 | $62.57 | $2.04 | 6,560,361.0 | -1.28% |
| 2026-09-14 | $64.45 | $61.90 | $2.56 | 6,572,269.0 | +6.83% |
| 2026-09-11 | $60.05 | $58.06 | $1.99 | 3,102,265.0 | +2.88% |
| 2026-09-10 | $59.02 | $57.89 | $1.13 | 3,867,127.0 | +0.21% |
| 2026-09-09 | $59.87 | $58.08 | $1.79 | 6,227,343.0 | -2.87% |
| 2026-09-08 | $62.38 | $59.12 | $3.26 | 5,938,981.0 | -3.84% |
| 2026-09-04 | $63.95 | $62.29 | $1.66 | 4,459,223.0 | -3.60% |
| 2026-09-03 | $65.42 | $63.68 | $1.74 | 4,431,042.0 | +1.96% |
| 2026-09-02 | $64.04 | $62.71 | $1.33 | 5,848,683.0 | +0.02% |
| 2026-09-01 | $65.08 | $63.19 | $1.89 | 4,073,160.0 | -1.84% |
| 2026-08-31 | $64.91 | $63.13 | $1.78 | 8,675,473.0 | +0.84% |
| 2026-08-28 | $65.38 | $63.91 | $1.47 | 5,302,626.0 | +0.44% |
| 2026-08-27 | $64.23 | $62.66 | $1.58 | 5,797,010.0 | +2.69% |
| 2026-08-26 | $62.40 | $61.02 | $1.38 | 7,003,479.0 | -1.54% |
| 2026-08-25 | $63.30 | $61.09 | $2.20 | 5,817,003.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $65.42 | $57.89 | $7.53 | 90,815,268.0 | -8.05% |
| 2026-08 | $65.38 | $52.80 | $12.58 | 159,484,164.0 | +16.68% |
| 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% |
1.53%
0.91%
자본화:
|
볼륨(24시간):