Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CTSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 64.26 | -0.35 | -0.54% | 64.55 | 64.82 | 63.92 | 2,579,550 |
| Jun 13 2024 | 64.61 | -1.69 | -2.55% | 66.05 | 66.18 | 64.5472 | 2,728,492 |
| Jun 12 2024 | 66.30 | -0.67 | -1.00% | 67.13 | 67.18 | 65.855 | 5,362,647 |
| Jun 11 2024 | 66.97 | -0.28 | -0.42% | 67.07 | 67.21 | 66.10 | 2,070,165 |
| Jun 10 2024 | 67.25 | 1.31 | 1.99% | 65.94 | 67.37 | 65.68 | 4,143,258 |
| Jun 07 2024 | 65.94 | -0.37 | -0.56% | 66.19 | 66.75 | 65.821 | 1,450,185 |
| Jun 06 2024 | 66.31 | 0.79 | 1.21% | 65.48 | 66.52 | 65.34 | 5,498,436 |
| Jun 05 2024 | 65.52 | 0.17 | 0.26% | 65.54 | 65.815 | 65.06 | 1,655,184 |
| Jun 04 2024 | 65.35 | -0.43 | -0.65% | 65.42 | 65.99 | 65.07 | 2,464,663 |
| Jun 03 2024 | 65.78 | -0.37 | -0.56% | 66.15 | 66.29 | 65.1001 | 4,379,122 |
| May 31 2024 | 66.15 | 1.37 | 2.11% | 64.78 | 66.22 | 64.36 | 4,522,990 |
| May 30 2024 | 64.78 | -1.34 | -2.03% | 65.95 | 66.005 | 64.36 | 5,734,716 |
| May 29 2024 | 66.12 | -0.74 | -1.11% | 66.40 | 66.51 | 66.06 | 2,365,896 |
| May 28 2024 | 66.86 | -1.46 | -2.14% | 67.85 | 68.185 | 66.54 | 2,694,192 |
| May 24 2024 | 68.32 | -0.15 | -0.22% | 68.47 | 68.9075 | 68.25 | 1,860,102 |
| May 23 2024 | 68.47 | -0.58 | -0.84% | 69.38 | 69.66 | 68.26 | 2,063,086 |
| May 22 2024 | 69.05 | 0.26 | 0.38% | 68.81 | 69.31 | 68.77 | 2,960,729 |
| May 21 2024 | 68.79 | -0.79 | -1.14% | 69.32 | 69.33 | 68.52 | 2,704,385 |
| May 20 2024 | 69.58 | 0.82 | 1.19% | 69.01 | 69.69 | 68.75 | 2,584,521 |
| May 17 2024 | 68.76 | -1.57 | -2.23% | 70.15 | 70.18 | 68.19 | 4,384,844 |
| May 16 2024 | 70.33 | 1.47 | 2.13% | 69.05 | 70.725 | 68.89 | 6,126,806 |
| May 15 2024 | 68.86 | 1.08 | 1.59% | 68.08 | 69.06 | 67.80 | 3,329,608 |
| May 14 2024 | 67.78 | -0.09 | -0.13% | 68.04 | 68.75 | 67.57 | 1,893,173 |
| May 13 2024 | 67.87 | 0.89 | 1.33% | 67.47 | 68.21 | 67.3199 | 3,134,746 |
| May 10 2024 | 66.98 | 0.18 | 0.27% | 66.71 | 67.13 | 66.67 | 4,825,237 |
| May 09 2024 | 66.80 | -0.92 | -1.36% | 67.45 | 67.63 | 66.35 | 2,299,417 |
| May 08 2024 | 67.72 | 0.06 | 0.09% | 67.64 | 67.89 | 67.36 | 4,578,278 |
| May 07 2024 | 67.66 | 1.24 | 1.87% | 66.44 | 67.71 | 66.44 | 3,086,616 |
| May 06 2024 | 66.42 | 0.17 | 0.26% | 66.51 | 66.96 | 66.05 | 2,342,966 |
| May 03 2024 | 66.25 | -0.02 | -0.03% | 66.68 | 67.27 | 66.16 | 7,399,745 |
| May 02 2024 | 66.27 | 0.90 | 1.38% | 67.40 | 67.88 | 65.56 | 8,585,363 |
| May 01 2024 | 65.37 | -0.31 | -0.47% | 65.50 | 66.265 | 65.30 | 4,873,576 |
| Apr 30 2024 | 65.68 | -0.85 | -1.28% | 66.22 | 66.80 | 65.56 | 3,858,428 |
| Apr 29 2024 | 66.53 | -0.41 | -0.61% | 67.07 | 67.89 | 66.50 | 5,123,147 |
| Apr 26 2024 | 66.94 | 0.18 | 0.27% | 66.45 | 67.20 | 66.45 | 2,818,907 |
| Apr 25 2024 | 66.76 | -0.76 | -1.13% | 67.445 | 67.445 | 66.20 | 3,360,826 |
| Apr 24 2024 | 67.52 | -0.25 | -0.37% | 67.76 | 67.96 | 67.17 | 4,256,279 |
| Apr 23 2024 | 67.77 | -0.43 | -0.63% | 68.09 | 68.40 | 67.55 | 2,818,882 |
| Apr 22 2024 | 68.20 | 0.76 | 1.13% | 67.82 | 68.55 | 67.36 | 3,050,893 |
| Apr 19 2024 | 67.44 | 0.31 | 0.46% | 67.30 | 67.595 | 66.98 | 4,889,472 |
| Apr 18 2024 | 67.13 | -0.41 | -0.61% | 66.99 | 68.00 | 66.595 | 4,601,935 |
| Apr 17 2024 | 67.54 | -0.39 | -0.57% | 68.42 | 68.53 | 67.49 | 2,538,665 |
| Apr 16 2024 | 67.93 | -0.49 | -0.72% | 68.67 | 68.67 | 67.88 | 2,177,138 |
| Apr 15 2024 | 68.42 | -0.84 | -1.21% | 70.02 | 70.24 | 68.37 | 2,953,449 |
| Apr 12 2024 | 69.26 | -1.31 | -1.86% | 69.98 | 70.03 | 69.02 | 2,804,781 |
| Apr 11 2024 | 70.57 | 0.60 | 0.86% | 70.01 | 70.9025 | 70.01 | 3,799,255 |
| Apr 10 2024 | 69.97 | -1.59 | -2.22% | 71.00 | 71.00 | 69.70 | 3,143,871 |
| Apr 09 2024 | 71.56 | 0.50 | 0.70% | 71.00 | 71.748 | 70.995 | 3,157,450 |
| Apr 08 2024 | 71.06 | -0.07 | -0.10% | 71.13 | 71.55 | 70.81 | 4,595,782 |
| Apr 05 2024 | 71.13 | -0.48 | -0.67% | 71.50 | 71.75 | 71.07 | 5,126,200 |
| Apr 04 2024 | 71.61 | -0.23 | -0.32% | 72.37 | 72.81 | 71.31 | 3,655,228 |
| Apr 03 2024 | 71.84 | 0.16 | 0.22% | 71.41 | 72.39 | 71.26 | 3,748,507 |
| Apr 02 2024 | 71.68 | -0.07 | -0.10% | 71.52 | 72.06 | 71.51 | 5,412,757 |
| Apr 01 2024 | 71.75 | -1.54 | -2.10% | 72.73 | 72.74 | 71.56 | 5,095,279 |
| Mar 28 2024 | 73.29 | -0.33 | -0.45% | 73.45 | 74.07 | 73.14 | 11,104,785 |
| Mar 27 2024 | 73.62 | 1.22 | 1.69% | 72.91 | 73.65 | 72.91 | 2,880,891 |
| Mar 26 2024 | 72.40 | 0.39 | 0.54% | 72.25 | 72.55 | 71.91 | 5,310,294 |
| Mar 25 2024 | 72.01 | 0.11 | 0.15% | 72.00 | 72.555 | 71.79 | 4,257,442 |
| Mar 22 2024 | 71.90 | -0.68 | -0.94% | 72.61 | 72.62 | 71.595 | 5,802,174 |
| Mar 21 2024 | 72.58 | -2.57 | -3.42% | 73.50 | 75.70 | 72.41 | 7,625,106 |
| Mar 20 2024 | 75.15 | 0.50 | 0.67% | 74.47 | 75.40 | 73.93 | 6,438,349 |
| Mar 19 2024 | 74.65 | -0.44 | -0.59% | 74.83 | 75.37 | 74.53 | 7,622,076 |
