Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTSH.US
66.86-1.46(-2.14%)(czas lokalny: 28.05.2024 16:00)Cognizant Technology Solutions Corp. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 68.04 | 68.23 | 66.54 | 66.86 | 2 785 421 | 0 |
24.05.2024 | 68.47 | 68.32 | 68.32 | 68.32 | 1 860 102 | 0 |
23.05.2024 | 69.38 | 69.66 | 68.26 | 68.47 | 2 149 925 | 0 |
22.05.2024 | 68.92 | 69.31 | 68.77 | 69.05 | 2 961 023 | 0 |
21.05.2024 | 69.32 | 69.33 | 68.51 | 68.79 | 2 704 521 | 0 |
20.05.2024 | 69.01 | 69.69 | 68.75 | 69.58 | 2 584 528 | 0 |
17.05.2024 | 69.98 | 70.18 | 68.19 | 68.76 | 4 384 856 | 0 |
16.05.2024 | 69.05 | 70.72 | 68.89 | 70.33 | 6 126 821 | 0 |
15.05.2024 | 68.08 | 69.06 | 67.80 | 68.86 | 3 329 668 | 0 |
14.05.2024 | 68.04 | 68.75 | 67.57 | 67.78 | 1 893 198 | 0 |
13.05.2024 | 67.47 | 68.21 | 67.32 | 67.87 | 3 134 754 | 0 |
10.05.2024 | 66.71 | 67.13 | 66.67 | 66.98 | 4 825 236 | 0 |
09.05.2024 | 67.45 | 67.63 | 66.35 | 66.80 | 2 299 435 | 0 |
08.05.2024 | 67.57 | 67.89 | 67.36 | 67.72 | 4 578 278 | 0 |
07.05.2024 | 66.44 | 67.71 | 66.44 | 67.66 | 3 086 731 | 0 |
06.05.2024 | 66.50 | 66.96 | 66.05 | 66.42 | 2 343 004 | 0 |
03.05.2024 | 66.68 | 67.27 | 66.16 | 66.25 | 7 399 746 | 0 |
02.05.2024 | 67.40 | 67.88 | 65.56 | 66.27 | 8 585 800 | 0 |
01.05.2024 | 65.50 | 66.27 | 65.30 | 65.37 | 4 873 783 | 0 |
30.04.2024 | 66.22 | 66.80 | 65.56 | 65.68 | 3 858 508 | 0 |
29.04.2024 | 67.07 | 67.89 | 66.50 | 66.53 | 5 123 147 | 0 |
26.04.2024 | 66.45 | 67.20 | 66.45 | 66.94 | 2 818 907 | 0 |
25.04.2024 | 67.15 | 67.50 | 66.20 | 66.76 | 3 460 045 | 0 |
24.04.2024 | 67.76 | 67.96 | 67.17 | 67.52 | 4 256 078 | 0 |
23.04.2024 | 68.09 | 68.40 | 67.55 | 67.77 | 2 819 775 | 0 |
22.04.2024 | 67.79 | 68.55 | 67.36 | 68.20 | 3 050 894 | 0 |
19.04.2024 | 67.30 | 67.59 | 66.98 | 67.44 | 4 889 491 | 0 |
18.04.2024 | 67.02 | 68.00 | 66.56 | 67.13 | 4 601 958 | 0 |
17.04.2024 | 68.42 | 68.53 | 67.49 | 67.54 | 2 538 664 | 0 |
16.04.2024 | 68.74 | 68.93 | 67.88 | 67.93 | 2 282 421 | 0 |
15.04.2024 | 70.02 | 70.24 | 68.37 | 68.42 | 2 953 757 | 0 |
12.04.2024 | 69.98 | 70.03 | 69.02 | 69.26 | 2 806 107 | 0 |
11.04.2024 | 70.01 | 70.90 | 70.01 | 70.57 | 3 799 364 | 0 |
10.04.2024 | 71.00 | 71.05 | 69.70 | 69.97 | 3 221 945 | 0 |
09.04.2024 | 71.00 | 71.75 | 71.00 | 71.56 | 3 157 462 | 0 |
08.04.2024 | 71.13 | 71.55 | 70.81 | 71.06 | 4 595 797 | 0 |
05.04.2024 | 71.48 | 71.75 | 71.07 | 71.13 | 5 175 785 | 0 |
04.04.2024 | 72.36 | 72.81 | 71.31 | 71.61 | 3 655 228 | 0 |
03.04.2024 | 71.41 | 72.39 | 71.26 | 71.84 | 3 748 538 | 0 |
02.04.2024 | 71.58 | 72.06 | 71.41 | 71.68 | 5 553 306 | 0 |
01.04.2024 | 72.73 | 72.74 | 71.56 | 71.75 | 5 095 285 | 0 |
28.03.2024 | 73.40 | 73.29 | 73.29 | 73.29 | 11 104 797 | 0 |
27.03.2024 | 73.15 | 73.65 | 72.91 | 73.62 | 2 880 997 | 0 |
26.03.2024 | 72.25 | 72.55 | 71.91 | 72.40 | 5 329 761 | 0 |
25.03.2024 | 72.00 | 72.56 | 71.79 | 72.01 | 4 257 488 | 0 |
22.03.2024 | 72.61 | 72.62 | 71.59 | 71.90 | 5 802 299 | 0 |
21.03.2024 | 73.48 | 75.70 | 72.41 | 72.58 | 7 625 115 | 0 |
20.03.2024 | 74.47 | 75.40 | 73.93 | 75.15 | 6 438 605 | 0 |
19.03.2024 | 74.83 | 75.37 | 74.53 | 74.65 | 7 622 527 | 0 |
18.03.2024 | 75.87 | 76.07 | 75.01 | 75.09 | 11 544 246 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus