CTSH weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.15 |
| 2017 | -1.87 |
| 2017 | 0.62 |
| 2017 | -1.32 |
| 2017 | -4.94 |
| 2017 | 7.33 |
| 2017 | 0.36 |
| 2017 | 2.73 |
| 2017 | 0.66 |
| 2017 | -1.19 |
| 2017 | -0.05 |
| 2017 | 0.1 |
| 2017 | 2.39 |
| 2017 | -1.88 |
| 2017 | 0.1 |
| 2017 | -1.33 |
| 2017 | 2.71 |
| 2017 | 4.67 |
| 2017 |
In the last 52 weeks, CTSH increased in 28 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.42%. Maximum gain was +7.83% on 2025-05-02 and maximum loss was -8.65% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, CTSH increased in 28 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.42%. Maximum gain was +7.83% on 2025-05-02 and maximum loss was -8.65% on 2025-04-04.
In the last 52 weeks, CTSH increased in 28 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.42%. Maximum gain was +7.83% on 2025-05-02 and maximum loss was -8.65% on 2025-04-04.
| 2025-12-26 | 85.2 | 85.6 | +0.4% |
| 2025-12-19 | 84.5 | 85.4 | +1.1% |
| 2025-12-12 | 80.8 | 83.9 | +3.9% |
| 2025-12-05 | 77.5 | 80.7 | +4.2% |
| 2025-11-28 | 76.0 | 77.7 | +2.3% |
| 2025-11-21 | 72.5 | 76.0 | +4.8% |
| 2025-11-14 | 73.6 | 72.6 | -1.3% |
| 2025-11-07 | 72.9 | 73.2 | +0.4% |
| 2025-10-31 | 67.9 | 72.9 | +7.4% |
| 2025-10-24 | 66.3 | 67.9 | +2.4% |
| 2025-10-17 | 66.3 | 66.1 | -0.3% |
| 2025-10-10 | 67.8 | 65.8 | -2.9% |
| 2025-10-03 | 67.3 | 67.7 | +0.6% |
| 2025-09-26 | 67.0 | 67.0 | -0.0% |
| 2025-09-19 | 69.2 | 66.9 | -3.2% |
| 2025-09-12 | 71.7 | 69.2 | -3.5% |
| 2025-09-05 | 71.4 | 71.8 | +0.6% |
| 2025-08-29 | 72.4 | 72.3 | -0.2% |
| 2025-08-22 | 69.6 | 72.4 | +4.0% |
| 2025-08-15 | 69.6 | 70.0 | +0.6% |
| 2025-08-08 | 71.1 | 69.6 | -2.2% |
| 2025-08-01 | 76.7 | 70.6 | -7.9% |
| 2025-07-25 | 76.1 | 76.7 | +0.8% |
| 2025-07-18 | 75.3 | 75.7 | +0.5% |
| 2025-07-11 | 80.9 | 75.4 | -6.9% |
| 2025-07-03 | 77.8 | 81.0 | +4.1% |
| 2025-06-27 | 75.8 | 77.7 | +2.6% |
| 2025-06-20 | 79.4 | 75.5 | -4.9% |
| 2025-06-13 | 80.3 | 79.0 | -1.7% |
| 2025-06-06 | 80.2 | 80.3 | +0.0% |
| 1.9 |
| 2017 | 1.58 |
| 2017 | 2.13 |
| 2017 | 1.17 |
| 2017 | -1.75 |
| 2017 | 1.03 |
| 2017 | 0.79 |
| 2017 | -2.06 |
| 2017 | 0.04 |
| 2017 | 2.75 |
| 2017 | 1.74 |
| 2017 | -0.91 |
| 2017 | 2.34 |
| 2017 | -0.68 |
| 2017 | -1.45 |
| 2017 | -0.56 |
| 2017 | 1.21 |
| 2017 | 0.75 |
| 2017 | 0.14 |
| 2017 | -0.1 |
| 2017 | 0.88 |
| 2017 | 1.78 |
| 2017 | 0.64 |
| 2017 | 0.48 |
| 2017 | 0.55 |
| 2017 | -1.39 |
| 2017 | 0.2 |
| 2017 | -1.47 |
| 2017 | -0.65 |
| 2017 | -1.2 |
| 2017 | 0.24 |
| 2017 | 0.6 |
| 2017 | -0.93 |
| 2017 | -0.75 |
| 2018 | 3.01 |
| 2018 | 1.91 |
| 2018 | 2.44 |
| 2018 | 1.34 |
| 2018 | -2.99 |
| 2018 | 0.85 |
| 2018 | 5.8 |
| 2018 | 2.28 |
| 2018 | -2.44 |
| 2018 | 4.93 |
| 2018 | -0.02 |
| 2018 | -6.06 |
| 2018 | -0.2 |
| 2018 | -1.73 |
| 2018 | 1.75 |
| 2018 | 0.34 |
| 2018 | -0.44 |
| 2018 | 0.2 |
| 2018 | -2.73 |
| 2018 | -0.43 |
| 2018 | -0.71 |
| 2018 | 1.86 |
| 2018 | 0.33 |
| 2018 | 4.71 |
| 2018 | -1.49 |
| 2018 | 0.74 |
| 2018 | 2.53 |
| 2018 | 1.18 |
| 2018 | 0.56 |
| 2018 | -0.71 |
| 2018 | -4.55 |
| 2018 | -2.84 |
| 2018 | -0.25 |
| 2018 | 0.49 |
| 2018 | 2.98 |
| 2018 | 0.83 |
| 2018 | 0.49 |
| 2018 | 1.68 |
| 2018 | 0.35 |
| 2018 | -2.89 |
| 2018 | -3.77 |
| 2018 | 3.01 |
| 2018 | -4.66 |
| 2018 | -2.46 |
| 2018 | 0.59 |
| 2018 | 0.4 |
| 2018 | -3.48 |
| 2018 | 3.74 |
| 2018 | -5.15 |
| 2018 | -0.35 |
| 2018 | -10.89 |
| 2018 | 4.76 |
| 2019 | 0.73 |
| 2019 | 2.48 |
| 2019 | 5.21 |
| 2019 | 4.04 |
| 2019 | 1.26 |
| 2019 | 4.41 |
| 2019 | 0.29 |
| 2019 | -1.13 |
| 2019 | -1.1 |
| 2019 | -1.94 |
| 2019 | 1.06 |
| 2019 | -1.68 |
| 2019 | 2.42 |
| 2019 | 1.64 |
| 2019 | 0.04 |
| 2019 | -4.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 44.06 | 44.67 | 43.6 | 44.16 | — |
| 2026-07-10 | 44.55 | 44.61 | 42.33 | 42.57 | — |
| 2026-07-09 | 41.28 | 43.61 | 41.02 | 43.4 | — |
| 2026-07-08 | 43.5 | 43.78 | 42.38 | 42.43 | — |
| 2026-07-07 | 42.5 | 44.12 | 42.5 | 43.94 | — |
| 2026-07-06 | 41.56 | 42.31 | 40.9 | 41.37 | — |
| 2026-07-02 | 41.69 | 42.59 | 41.41 | 41.99 | — |
| 2026-07-01 | 39.7 | 41.71 | 39.3 | 41.07 | — |
| 2026-06-30 | 38.32 | 39.01 | 37.08 | 38.73 | — |
| 2026-06-29 | 40.65 | 41.02 | 38.68 | 38.74 | — |
| 2026-06-26 | 39.21 | 40.63 | 39.11 | 40.03 | — |
| 2026-06-25 | 41.2 | 41.61 | 38.97 | 39.15 | — |
| 2026-06-24 | 41 | 42.78 | 40.96 | 41.44 | — |
| 2026-06-23 | 42.15 | 42.7 | 40.9 | 40.95 | — |
| 2026-06-22 | 43.01 | 44.57 | 40.77 | 41.83 | — |
| 2026-06-18 | 46.2 | 46.44 | 43.4 | 43.7 | — |
| 2026-06-17 | 49.96 | 50.97 | 48.5 | 48.82 | — |
| 2026-06-16 | 50.74 | 51.6 | 50.41 | 51.05 | — |
| 2026-06-15 | 52.13 | 52.13 | 50.08 | 50.82 | — |
| 2026-06-12 | 51.31 | 52.31 | 50.43 | 52.17 | — |
| 2026-06-11 | 50.77 | 51.67 | 49.67 | 51.18 | — |
| 2026-06-10 | 52.34 | 53.27 | 51.58 | 51.81 | — |
| 2026-06-09 | 52.5 | 53.71 | 52.2 | 52.94 | — |
| 2026-06-05 | 54.36 | 54.61 | 52.34 | 53.21 | — |
| 2026-06-04 | 55.01 | 55.56 | 53.06 | 53.4 | — |
| 2026-06-03 | 54.9 | 55 | 52.85 | 53.51 | — |
| 2026-06-02 | 55.9 | 55.9 | 53.42 | 55.14 | — |
| 2026-06-01 | 56.21 | 57.65 | 55.01 | 57.16 | — |
| 2026-05-29 | 54.01 | 56.14 | 53.15 | 55.76 | — |
| 2026-05-28 | 53.17 | 54.15 | 52.68 | 53.85 | — |
| 2026-05-27 | 51.89 | 53.61 | 51.81 | 53.16 | — |
| 2026-05-22 | 52.25 | 53.32 | 52.06 | 52.75 | — |
| 2026-05-21 | 51.58 | 52.34 | 50.11 | 52.32 | — |
| 2026-05-20 | 51.06 | 51.53 | 48.93 | 51.3 | — |
| 2026-05-19 | 51.68 | 53.19 | 50.81 | 50.88 | — |
| 2026-05-18 | 47.96 | 51.5 | 47.31 | 51.4 | — |
| 2026-05-15 | 46.82 | 47.48 | 46.56 | 47.13 | — |
| 2026-05-14 | 46.31 | 46.84 | 45.72 | 46.05 | — |
| 2026-05-13 | 47.4 | 47.55 | 45.48 | 45.97 | — |
| 2026-05-12 | 49.47 | 49.73 | 47.5 | 47.73 | — |
| 2026-05-11 | 51.32 | 51.44 | 49.03 | 49.25 | — |
| 2026-05-08 | 51.76 | 51.92 | 50.19 | 51.68 | — |
| 2026-05-07 | 51.41 | 52.79 | 51.41 | 51.94 | — |
| 2026-05-06 | 51.54 | 52 | 50.86 | 51.33 | — |
| 2026-05-05 | 51.86 | 51.98 | 50.81 | 51.87 | — |
| 2026-05-04 | 52.56 | 53.24 | 51.42 | 51.86 | — |
| 2026-05-01 | 54.24 | 54.65 | 52.28 | 52.43 | — |
| 2026-04-30 | 54.54 | 54.54 | 52.33 | 52.9 | — |
| 2026-04-29 | 53.59 | 55.11 | 52.44 | 54.7 | — |
| 2026-04-28 | 55.63 | 56.23 | 55.08 | 55.12 | — |
| 2026-04-27 | 54.93 | 55.7 | 54.48 | 54.63 | — |
| 2026-04-24 | 55.01 | 55.36 | 54.26 | 55.11 | — |
| 2026-04-23 | 56.54 | 56.62 | 54.48 | 55.1 | — |
| 2026-04-22 | 59.77 | 60.4 | 58.12 | 58.81 | — |
| 2026-04-21 | 60.36 | 61.85 | 60.08 | 60.45 | — |
| 2026-04-20 | 61.2 | 61.66 | 59.79 | 60.26 | — |
| 2026-04-17 | 61.17 | 61.88 | 60.73 | 61.3 | — |
| 2026-04-16 | 60.92 | 61.23 | 60.35 | 60.53 | — |
| 2026-04-15 | 60.8 | 61.51 | 60.26 | 60.39 | — |
| 2026-04-14 | 60.89 | 61.64 | 59.83 | 60.04 | — |
| 2026-04-13 | 58 | 60.59 | 57.51 | 60.53 | — |
| 2026-04-10 | 59.11 | 59.37 | 57.39 | 57.92 | — |
| 2026-04-09 | 60 | 60.16 | 58.08 | 59.2 | — |
| 2026-04-08 | 62 | 62.78 | 60.9 | 61 | — |
| 2026-04-07 | 62.01 | 62.28 | 61.01 | 61.49 | — |
| 2026-04-06 | 62.45 | 62.95 | 61.38 | 62.35 | — |
| 2026-04-02 | 61.29 | 63.03 | 61.08 | 62.54 | — |
| 2026-04-01 | 61.32 | 61.72 | 59.73 | 61.25 | — |
| 2026-03-31 | 61.23 | 62.17 | 60.49 | 61.35 | — |
| 2026-03-30 | 60.14 | 61.36 | 60.02 | 61.06 | — |
| 2026-03-27 | 60.68 | 60.68 | 58.84 | 59.73 | — |
| 2026-03-26 | 59.53 | 61.37 | 59.53 | 60.76 | — |
| 2026-03-25 | 60.66 | 61.56 | 58.87 | 59.79 | — |
| 2026-03-24 | 61.18 | 61.4 | 59.88 | 60.24 | — |
| 2026-03-23 | 62.71 | 62.94 | 61.54 | 61.94 | — |
| 2026-03-20 | 61.32 | 62.15 | 60.92 | 62.07 | — |
| 2026-03-19 | 59.35 | 62.1 | 59.35 | 61.55 | — |
| 2026-03-18 | 60.98 | 61.88 | 60.08 | 60.29 | — |
| 2026-03-17 | 61.36 | 63.02 | 61.07 | 61.32 | — |
| 2026-03-16 | 60.64 | 61.38 | 60.22 | 61.05 | — |
| 2026-03-13 | 61.62 | 61.75 | 60.27 | 60.37 | — |
| 2026-03-12 | 61.75 | 63.1 | 61.03 | 61.18 | — |
| 2026-03-11 | 62.99 | 63.92 | 61.22 | 62.43 | — |
| 2026-03-10 | 64.55 | 64.55 | 61.77 | 62.98 | — |
| 2026-03-09 | 66.01 | 66.05 | 63.89 | 64.65 | — |
| 2026-03-06 | 65.11 | 66.39 | 64.55 | 66.26 | — |
| 2026-03-05 | 64.77 | 66.98 | 64.77 | 65.78 | — |
| 2026-03-04 | 64.17 | 65.46 | 63.92 | 65.12 | — |
| 2026-03-03 | 62.41 | 64.91 | 62.41 | 64.34 | — |
| 2026-03-02 | 63.16 | 64.16 | 62.91 | 63.5 | — |
| 2026-02-27 | 64.38 | 64.57 | 62.75 | 64.43 | — |
| 2026-02-26 | 61.8 | 65.08 | 61.8 | 64.97 | — |
| 2026-02-25 | 61.46 | 61.62 | 60.04 | 61.33 | — |
| 2026-02-25 | 61.46 | 61.62 | 60.04 | 61.33 | — |
| 2026-02-25 | 61.46 | 61.62 | 60.04 | 61.33 | — |
| 2026-02-24 | 61.04 | 62.7 | 60.16 | 61.06 | — |
| 2026-02-23 | 64.25 | 64.54 | 60.89 | 61.13 | — |
| 2026-02-20 | 65.09 | 66.09 | 64.16 | 65.03 | — |
| 2026-02-19 | 64.14 | 65.53 | 63.83 | 64.99 | — |
| 2026-02-18 | 64.95 | 67.14 | 64.32 | 66.81 | — |
| 2026-02-17 | 66.75 | 67.34 | 64.61 | 65.18 | — |
| 2026-02-13 | 65.89 | 67.76 | 65.49 | 66.55 | — |
| 2026-02-12 | 70.41 | 70.58 | 65 | 65.83 | — |
| 2026-02-11 | 74.46 | 74.86 | 70.79 | 70.91 | — |
| 2026-02-10 | 74.4 | 75.76 | 73.77 | 74.57 | — |
| 2026-02-09 | 75.69 | 76.13 | 74.06 | 74.6 | — |
| 2026-02-06 | 77.27 | 78.34 | 76.63 | 77.08 | — |
| 2026-02-05 | 76.88 | 78.35 | 75.93 | 76.84 | — |
| 2026-02-04 | 73.11 | 78.05 | 72.06 | 76.71 | — |
| 2026-02-03 | 81.21 | 81.22 | 73.2 | 74.5 | — |
| 2026-02-02 | 81.96 | 83.74 | 81.95 | 82.91 | — |
| 2026-01-30 | 81.97 | 82.39 | 81.43 | 82.06 | — |
| 2026-01-29 | 83.42 | 84 | 81.64 | 82.45 | — |
| 2026-01-28 | 84.65 | 85.11 | 83.16 | 83.3 | — |
| 2026-01-27 | 85.4 | 85.65 | 83.33 | 84.65 | — |
| 2026-01-26 | 85.41 | 85.93 | 84.76 | 85.61 | — |
| 2026-01-23 | 84.62 | 85.33 | 84.13 | 84.18 | — |
| 2026-01-22 | 84.47 | 85.74 | 84.15 | 84.61 | — |
| 2026-01-21 | 82.89 | 84.78 | 82.84 | 84.03 | — |
| 2026-01-20 | 83.88 | 84.18 | 82.03 | 82.21 | — |