Stockscreener 앱 받기
71.69
5.71%
3.87
시간 외 거래:
72.30
0.61
+0.85%
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $75.67 | $71.12 | $4.55 | 10,722,323.0 | +5.71% |
| 2025-10-28 | $68.39 | $67.42 | $0.975 | 6,158,879.0 | -0.34% |
| 2025-10-27 | $68.19 | $67.42 | $0.77 | 4,201,458.0 | +0.28% |
| 2025-10-24 | $68.84 | $67.81 | $1.03 | 4,241,820.0 | -0.25% |
| 2025-10-23 | $68.38 | $67.11 | $1.27 | 4,769,400.0 | -0.48% |
| 2025-10-22 | $69.43 | $68.33 | $1.10 | 3,555,317.0 | -0.60% |
| 2025-10-21 | $68.99 | $66.81 | $2.18 | 3,401,379.0 | +3.10% |
| 2025-10-20 | $67.11 | $66.12 | $0.99 | 2,309,083.0 | +0.94% |
| 2025-10-17 | $66.27 | $65.33 | $0.94 | 3,415,815.0 | +0.93% |
| 2025-10-16 | $66.95 | $65.15 | $1.80 | 4,003,870.0 | -1.92% |
| 2025-10-15 | $67.83 | $66.50 | $1.33 | 2,663,020.0 | -0.77% |
| 2025-10-14 | $67.69 | $65.60 | $2.09 | 4,091,520.0 | +1.40% |
| 2025-10-13 | $66.75 | $65.61 | $1.14 | 4,062,639.0 | +0.82% |
| 2025-10-10 | $69.00 | $65.75 | $3.25 | 3,845,595.0 | -4.10% |
| 2025-10-09 | $68.81 | $68.03 | $0.78 | 3,366,446.0 | +0.31% |
| 2025-10-08 | $68.58 | $67.59 | $0.988 | 3,071,151.0 | +0.68% |
| 2025-10-07 | $68.41 | $67.61 | $0.805 | 4,351,393.0 | +0.21% |
| 2025-10-06 | $68.22 | $67.14 | $1.08 | 3,755,288.0 | +0.21% |
| 2025-10-03 | $67.81 | $66.79 | $1.02 | 2,534,798.0 | +0.99% |
| 2025-10-02 | $67.11 | $66.24 | $0.87 | 2,970,926.0 | +0.71% |
| 2025-10-01 | $67.59 | $65.75 | $1.84 | 4,859,511.0 | -0.81% |
| 2025-09-30 | $67.61 | $66.61 | $1.00 | 4,062,183.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $75.67 | $65.15 | $10.52 | 97,073,954.0 | +6.89% |
| 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% |
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% |
6.72%
0.19%
자본화:
|
볼륨(24시간):