Download CTSH daily OHLC history, export CSV, and review long-term price data.
Cognizant (CTSH) — OHLC preview (1998-06-19 to 2026-09-14)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-14 | 62.4 | 64.46 | 61.9 | 64.1 | — |
| 2026-09-11 | 58.41 | 60.05 | 58.06 | 60 | — |
| 2026-09-10 | 58.5 | 59.01 | 57.91 | 58.32 | — |
| 2026-09-09 | 59.86 | 59.87 | 58.08 | 58.2 | — |
| 2026-09-08 | 61.49 | 61.63 | 59.12 | 59.92 | — |
| 2026-09-04 | 63.95 | 63.95 | 62.3 | 62.31 | — |
| 2026-09-02 | 63.45 | 64.04 | 62.71 | 63.4 | — |
| 2026-09-01 | 64.36 | 65.08 | 63.19 | 63.39 |
| 2026-09-14 | 62.4 | 64.5 | 61.9 | 64.1 | +2.7% |
| 2026-09-11 | 58.4 | 60.1 | 58.1 | 60.0 | +2.7% |
| 2026-09-10 | 58.5 | 59.0 | 57.9 | 58.3 | -0.3% |
| 2026-09-09 | 59.9 | 59.9 | 58.1 | 58.2 | -2.8% |
| 2026-09-08 | 61.5 | 61.6 | 59.1 | 59.9 | -2.6% |
| 2026-09-04 | 64.0 | 64.0 | 62.3 | 62.3 | -2.6% |
| 2026-09-02 | 63.5 | 64.0 | 62.7 | 63.4 | -0.1% |
| 2026-09-01 | 64.4 | 65.1 | 63.2 | 63.4 | -1.5% |
| 2026-08-31 | 63.3 | 64.9 | 63.1 | 64.6 | +2.0% |
| 2026-08-27 | 63.0 | 64.2 | 62.7 | 63.8 | +1.2% |
| 2026-08-26 | 61.7 | 62.4 | 61.0 | 62.1 | +0.7% |
| 2026-08-25 | 61.8 | 63.3 | 61.1 | 63.1 | +2.0% |
| 2026-08-24 | 61.8 | 62.4 | 61.4 | 62.2 | +0.6% |
| 2026-08-21 | 60.8 | 63.1 | 60.2 | 61.9 | +1.7% |
| 2026-08-20 | 60.4 | 61.8 | 60.3 | 60.9 | +0.9% |
| 2026-08-19 | 57.8 | 61.5 | 57.8 | 60.9 | +5.5% |
| 2026-08-18 | 57.2 | 58.8 | 56.8 | 57.8 | +1.0% |
| 2026-08-17 | 57.9 | 58.3 | 56.6 | 56.6 | -2.2% |
| 2026-08-14 | 60.1 | 60.1 | 57.7 | 58.8 | -2.2% |
| 2026-08-13 | 58.6 | 59.8 | 57.6 | 59.3 | +1.2% |
| 2026-08-12 | 57.0 | 58.3 | 56.9 | 58.2 | +2.1% |
| 2026-08-11 | 57.4 | 59.2 | 57.4 | 58.6 | +2.0% |
| 2026-08-10 | 56.6 | 58.6 | 56.4 | 58.3 | +3.1% |
| 2026-08-07 | 56.9 | 58.2 | 56.3 | 57.7 | +1.4% |
| 2026-08-06 | 53.8 | 57.0 | 52.8 | 56.9 | +5.8% |
| 2026-08-05 | 56.9 | 57.3 | 55.3 | 55.8 | -1.9% |
| 2026-08-04 | 53.7 | 56.5 | 53.5 | 56.1 | +4.4% |
| 2026-08-03 | 56.3 | 57.5 | 55.1 | 55.2 | -1.9% |
| 2026-07-31 | 53.0 | 55.5 | 52.2 | 55.4 | +4.4% |
| 2026-07-30 | 53.9 | 54.8 | 51.9 | 53.9 | +0.1% |
| — |
| 2026-08-31 | 63.34 | 64.91 | 63.13 | 64.58 | — |
| 2026-08-27 | 63.02 | 64.24 | 62.66 | 63.76 | — |
| 2026-08-26 | 61.66 | 62.4 | 61.02 | 62.09 | — |
| 2026-08-25 | 61.81 | 63.3 | 61.1 | 63.06 | — |
| 2026-08-24 | 61.8 | 62.42 | 61.44 | 62.2 | — |
| 2026-08-21 | 60.82 | 63.11 | 60.19 | 61.87 | — |
| 2026-08-20 | 60.4 | 61.81 | 60.26 | 60.92 | — |
| 2026-08-19 | 57.78 | 61.51 | 57.78 | 60.93 | — |
| 2026-08-18 | 57.2 | 58.84 | 56.76 | 57.78 | — |
| 2026-08-17 | 57.9 | 58.32 | 56.55 | 56.61 | — |
| 2026-08-14 | 60.09 | 60.09 | 57.69 | 58.79 | — |
| 2026-08-13 | 58.6 | 59.82 | 57.63 | 59.29 | — |
| 2026-08-12 | 57 | 58.31 | 56.89 | 58.2 | — |
| 2026-08-11 | 57.44 | 59.23 | 57.44 | 58.6 | — |
| 2026-08-10 | 56.57 | 58.61 | 56.4 | 58.31 | — |
| 2026-08-07 | 56.89 | 58.22 | 56.26 | 57.67 | — |
| 2026-08-06 | 53.75 | 57 | 52.8 | 56.89 | — |
| 2026-08-05 | 56.86 | 57.26 | 55.33 | 55.78 | — |
| 2026-08-04 | 53.74 | 56.5 | 53.52 | 56.13 | — |
| 2026-08-03 | 56.25 | 57.51 | 55.13 | 55.17 | — |
| 2026-07-31 | 53.01 | 55.52 | 52.21 | 55.35 | — |
| 2026-07-30 | 53.85 | 54.78 | 51.85 | 53.9 | — |