Cognizant Technology Sol... Historical Data - CTSH

기업명	주식 심볼	시장	주식 타입
Cognizant Technology Solutions Corporation	CTSH	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.02	-0.03%	66.25	13:00:05

개장가	저가	고가	종가	전일 종가
66.68	66.16	67.27	66.25	66.27

CTSH Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	66.45	67.89	65.30	66.13	5,051,884	-0.20	-0.30%
1개월	71.50	71.75	65.30	68.01	3,943,305	-5.25	-7.34%
3개월	78.57	80.09	65.30	73.40	4,588,573	-12.32	-15.68%
6개월	64.05	80.09	64.05	73.50	4,017,813	2.20	3.43%
1년	59.70	80.09	58.81	70.07	3,773,470	6.55	10.97%
3년	80.72	93.468	51.33	70.21	3,567,353	-14.47	-17.93%
5년	60.09	93.468	40.01	67.71	3,565,885	6.16	10.25%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	66.25	-0.02	-0.03%	66.68	67.27	66.16	7,399,745
03 5월(5) 2024	66.27	0.90	1.38%	67.40	67.88	65.56	8,585,363
02 5월(5) 2024	65.37	-0.31	-0.47%	65.50	66.265	65.30	4,873,576
01 5월(5) 2024	65.68	-0.85	-1.28%	66.22	66.80	65.56	3,858,428
30 4월(4) 2024	66.53	-0.41	-0.61%	67.07	67.89	66.50	5,123,147
27 4월(4) 2024	66.94	0.18	0.27%	66.45	67.20	66.45	2,818,907
26 4월(4) 2024	66.76	-0.76	-1.13%	67.445	67.445	66.20	3,360,826
25 4월(4) 2024	67.52	-0.25	-0.37%	67.76	67.96	67.17	4,256,279
24 4월(4) 2024	67.77	-0.43	-0.63%	68.09	68.40	67.55	2,818,882
23 4월(4) 2024	68.20	0.76	1.13%	67.82	68.55	67.36	3,050,893
20 4월(4) 2024	67.44	0.31	0.46%	67.30	67.595	66.98	4,889,472
19 4월(4) 2024	67.13	-0.41	-0.61%	66.99	68.00	66.595	4,601,935
18 4월(4) 2024	67.54	-0.39	-0.57%	68.42	68.53	67.49	2,538,665
17 4월(4) 2024	67.93	-0.49	-0.72%	68.67	68.67	67.88	2,177,138
16 4월(4) 2024	68.42	-0.84	-1.21%	70.02	70.24	68.37	2,953,449
13 4월(4) 2024	69.26	-1.31	-1.86%	69.98	70.03	69.02	2,804,781
12 4월(4) 2024	70.57	0.60	0.86%	70.01	70.9025	70.01	3,799,255
11 4월(4) 2024	69.97	-1.59	-2.22%	71.00	71.00	69.70	3,143,871
10 4월(4) 2024	71.56	0.50	0.70%	71.00	71.748	70.995	3,157,450
09 4월(4) 2024	71.06	-0.07	-0.10%	71.13	71.55	70.81	4,595,782
06 4월(4) 2024	71.13	-0.48	-0.67%	71.50	71.75	71.07	5,126,200
05 4월(4) 2024	71.61	-0.23	-0.32%	72.37	72.81	71.31	3,655,228