Stockscreener 앱 받기
80.99
0.71%
-0.58
시간 외 거래:
79.08
-1.91
-2.36%
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $81.63 | $80.67 | $0.955 | 2,790,516.0 | -0.71% |
| 2025-05-19 | $81.92 | $80.23 | $1.69 | 2,584,495.0 | +0.16% |
| 2025-05-16 | $81.50 | $79.52 | $1.98 | 5,602,681.0 | +0.10% |
| 2025-05-15 | $81.78 | $80.00 | $1.78 | 2,909,005.0 | +1.24% |
| 2025-05-14 | $81.06 | $80.15 | $0.91 | 2,503,712.0 | -1.12% |
| 2025-05-13 | $82.04 | $81.08 | $0.965 | 2,731,359.0 | -0.66% |
| 2025-05-12 | $81.89 | $80.60 | $1.29 | 3,263,741.0 | +3.33% |
| 2025-05-09 | $79.75 | $78.98 | $0.77 | 3,665,340.0 | -0.05% |
| 2025-05-08 | $80.03 | $78.32 | $1.71 | 2,869,904.0 | +1.64% |
| 2025-05-07 | $78.37 | $77.23 | $1.14 | 3,584,314.0 | +0.37% |
| 2025-05-06 | $78.24 | $76.75 | $1.49 | 2,454,894.0 | -0.35% |
| 2025-05-05 | $78.75 | $77.34 | $1.41 | 3,026,737.0 | +0.27% |
| 2025-05-02 | $77.84 | $76.09 | $1.75 | 5,323,047.0 | +3.28% |
| 2025-05-01 | $77.47 | $75.15 | $2.32 | 7,355,547.0 | +2.26% |
| 2025-04-30 | $73.75 | $71.80 | $1.95 | 4,760,092.0 | +0.38% |
| 2025-04-29 | $73.83 | $71.86 | $1.97 | 3,469,663.0 | +0.98% |
| 2025-04-28 | $73.34 | $71.72 | $1.62 | 3,295,641.0 | +0.57% |
| 2025-04-25 | $72.47 | $71.50 | $0.97 | 2,889,331.0 | +0.07% |
| 2025-04-24 | $72.33 | $70.69 | $1.64 | 4,128,880.0 | +1.53% |
| 2025-04-23 | $72.86 | $70.72 | $2.14 | 4,969,238.0 | +1.86% |
| 2025-04-22 | $69.82 | $68.69 | $1.12 | 2,878,590.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $82.04 | $75.15 | $6.89 | 53,455,808.0 | +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% |
1.85%
0.47%
자본화:
|
볼륨(24시간):