Stockscreener 앱 받기
76.87
0.31%
-0.24
시간 외 거래:
76.87
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $77.85 | $76.83 | $1.02 | 3,706,607.0 | -0.31% |
| 2024-11-15 | $80.52 | $77.08 | $3.44 | 5,205,020.0 | -4.53% |
| 2024-11-14 | $82.27 | $80.66 | $1.61 | 2,877,646.0 | -1.88% |
| 2024-11-13 | $82.41 | $81.27 | $1.14 | 4,745,041.0 | +0.71% |
| 2024-11-12 | $81.93 | $81.26 | $0.67 | 1,793,407.0 | +0.29% |
| 2024-11-11 | $82.19 | $80.55 | $1.64 | 1,824,396.0 | +1.48% |
| 2024-11-08 | $81.75 | $80.15 | $1.60 | 3,828,547.0 | -1.29% |
| 2024-11-07 | $81.53 | $79.40 | $2.13 | 4,937,362.0 | +2.47% |
| 2024-11-06 | $79.43 | $77.48 | $1.95 | 3,985,774.0 | +5.32% |
| 2024-11-05 | $76.07 | $74.92 | $1.15 | 2,246,896.0 | +0.65% |
| 2024-11-04 | $75.30 | $74.28 | $1.02 | 4,547,093.0 | +0.39% |
| 2024-11-01 | $74.91 | $73.11 | $1.80 | 3,785,577.0 | +0.03% |
| 2024-10-31 | $78.00 | $74.57 | $3.43 | 5,904,425.0 | +0.32% |
| 2024-10-30 | $75.40 | $74.27 | $1.13 | 2,958,354.0 | -1.55% |
| 2024-10-29 | $75.93 | $74.56 | $1.37 | 3,573,016.0 | +0.72% |
| 2024-10-28 | $75.85 | $74.83 | $1.02 | 2,656,695.0 | +0.21% |
| 2024-10-25 | $75.53 | $74.62 | $0.905 | 3,791,577.0 | -0.05% |
| 2024-10-24 | $76.42 | $74.69 | $1.73 | 5,246,420.0 | -1.59% |
| 2024-10-23 | $76.25 | $75.41 | $0.84 | 1,994,227.0 | +0.33% |
| 2024-10-22 | $76.76 | $75.66 | $1.10 | 1,644,199.0 | -1.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $82.41 | $73.11 | $9.30 | 47,189,973.0 | +3.06% |
| 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% |
Cognizant Technology Solutions Corp 주식 (CTSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.58 | $54.25 | $9.33 | 95,957,026.0 | -8.07% |
| 2022-11 | $63.01 | $51.33 | $11.68 | 91,238,560.0 | -0.06% |
| 2022-10 | $63.09 | $55.40 | $7.69 | 78,500,938.0 | +8.37% |
| 2022-09 | $66.59 | $57.42 | $9.17 | 67,571,591.0 | -9.07% |
| 2022-08 | $70.41 | $63.15 | $7.26 | 60,881,459.0 | -7.05% |
| 2022-07 | $70.54 | $63.26 | $7.28 | 67,474,106.0 | +0.70% |
| 2022-06 | $75.40 | $65.23 | $10.17 | 58,940,039.0 | -9.65% |
| 2022-05 | $84.41 | $69.35 | $15.06 | 75,492,888.0 | -7.66% |
| 2022-04 | $90.51 | $80.87 | $9.64 | 54,067,248.0 | -9.78% |
| 2022-03 | $93.47 | $84.41 | $9.06 | 74,606,310.0 | +4.11% |
| 2022-02 | $92.44 | $82.36 | $10.08 | 61,861,197.0 | +0.83% |
| 2022-01 | $92.03 | $80.97 | $11.06 | 59,576,780.0 | -3.72% |
0.41%
0.68%
자본화:
|
볼륨(24시간):