CTSH(CTSH)
CTSH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $61.07 | $61.23 | $60.35 | $60.53 | 4.79M |
| 4/15/2026 | $60.80 | $61.51 | $60.26 | $60.39 | 4.86M |
| 4/14/2026 | $60.89 | $61.64 | $59.82 | $60.04 | 8.44M |
| 4/13/2026 | $57.94 | $60.59 | $57.51 | $60.53 | 6.03M |
| 4/10/2026 | $59.09 | $59.37 | $57.39 | $57.92 | 5.19M |
| 4/9/2026 | $60.00 | $60.30 | $58.08 | $59.20 | 5.87M |
| 4/8/2026 | $61.90 | $62.78 | $60.90 | $61.00 | 5.31M |
| 4/7/2026 | $62.01 | $62.28 | $61.01 | $61.49 | 3.56M |
| 4/6/2026 | $62.29 | $62.95 | $61.38 | $62.35 | 3.96M |
| 4/2/2026 | $61.29 | $63.04 | $61.08 | $62.54 | 3.30M |
| 4/1/2026 | $61.32 | $61.72 | $59.73 | $61.25 | 3.77M |
| 3/31/2026 | $61.23 | $62.17 | $60.48 | $61.35 | 3.97M |
| 3/30/2026 | $60.14 | $61.36 | $60.02 | $61.06 | 8.74M |
| 3/27/2026 | $60.68 | $60.68 | $58.84 | $59.73 | 3.69M |
| 3/26/2026 | $59.53 | $61.37 | $59.53 | $60.76 | 3.10M |
| 3/25/2026 | $60.66 | $61.56 | $58.87 | $59.79 | 4.18M |
| 3/24/2026 | $61.34 | $61.40 | $59.88 | $60.24 | 3.90M |
| 3/23/2026 | $62.64 | $62.95 | $61.55 | $61.94 | 4.44M |
| 3/20/2026 | $61.32 | $62.15 | $60.92 | $62.07 | 12.58M |
| 3/19/2026 | $59.36 | $62.12 | $59.36 | $61.55 | 8.31M |
| 3/18/2026 | $60.98 | $61.89 | $60.08 | $60.29 | 6.08M |
| 3/17/2026 | $61.36 | $63.02 | $61.07 | $61.32 | 4.98M |
| 3/16/2026 | $60.78 | $61.39 | $60.22 | $61.05 | 5.59M |
| 3/13/2026 | $61.62 | $61.75 | $60.27 | $60.37 | 7.87M |
| 3/12/2026 | $61.75 | $63.10 | $61.03 | $61.18 | 5.77M |
| 3/11/2026 | $62.99 | $63.92 | $61.22 | $62.43 | 7.24M |
| 3/10/2026 | $64.55 | $64.55 | $61.77 | $62.98 | 5.54M |
| 3/9/2026 | $66.01 | $66.05 | $63.89 | $64.65 | 5.31M |
| 3/6/2026 | $65.11 | $66.39 | $64.55 | $66.26 | 4.67M |
| 3/5/2026 | $64.77 | $66.98 | $64.77 | $65.78 | 7.22M |
| 3/4/2026 | $64.17 | $65.46 | $63.92 | $65.12 | 6.31M |
| 3/3/2026 | $62.41 | $64.91 | $62.41 | $64.34 | 6.42M |
| 3/2/2026 | $63.16 | $64.16 | $62.91 | $63.50 | 4.81M |
| 2/27/2026 | $64.38 | $64.57 | $62.75 | $64.43 | 14.15M |
| 2/26/2026 | $61.80 | $65.08 | $61.80 | $64.97 | 13.19M |
| 2/25/2026 | $61.46 | $61.62 | $60.04 | $61.33 | 11.17M |
| 2/24/2026 | $61.04 | $62.70 | $60.16 | $61.06 | 7.78M |
| 2/23/2026 | $64.25 | $64.54 | $60.89 | $61.13 | 10.48M |
| 2/20/2026 | $65.09 | $66.09 | $64.16 | $65.03 | 9.68M |
| 2/19/2026 | $64.14 | $65.53 | $63.83 | $64.99 | 7.26M |
| 2/18/2026 | $64.95 | $67.14 | $64.32 | $66.81 | 6.10M |
| 2/17/2026 | $66.75 | $67.33 | $64.61 | $65.18 | 11.60M |
| 2/13/2026 | $65.89 | $67.76 | $65.49 | $66.55 | 13.05M |
| 2/12/2026 | $70.41 | $70.58 | $65.00 | $65.83 | 17.98M |
| 2/11/2026 | $74.46 | $74.86 | $70.79 | $70.91 | 10.22M |
| 2/10/2026 | $74.40 | $75.76 | $73.77 | $74.57 | 7.02M |
| 2/9/2026 | $75.69 | $76.13 | $74.06 | $74.60 | 5.50M |
| 2/6/2026 | $77.27 | $78.34 | $76.63 | $77.08 | 4.42M |
| 2/5/2026 | $76.88 | $78.35 | $75.93 | $76.84 | 7.53M |
| 2/4/2026 | $73.11 | $78.05 | $72.06 | $76.71 | 11.79M |
| 2/3/2026 | $81.21 | $81.22 | $73.20 | $74.50 | 11.40M |
| 2/2/2026 | $81.96 | $83.74 | $81.95 | $82.91 | 4.05M |
| 1/30/2026 | $81.97 | $82.39 | $81.43 | $82.06 | 4.61M |
| 1/29/2026 | $83.42 | $84.00 | $81.64 | $82.45 | 4.80M |
| 1/28/2026 | $84.65 | $85.11 | $83.16 | $83.30 | 4.03M |
| 1/27/2026 | $85.40 | $85.65 | $83.33 | $84.65 | 5.05M |
| 1/26/2026 | $85.41 | $85.93 | $84.76 | $85.61 | 3.01M |
| 1/23/2026 | $84.62 | $85.33 | $84.13 | $84.18 | 3.78M |
| 1/22/2026 | $84.47 | $85.74 | $84.15 | $84.61 | 4.08M |
| 1/21/2026 | $82.89 | $84.78 | $82.84 | $84.03 | 4.40M |
| 1/20/2026 | $83.88 | $84.18 | $82.03 | $82.21 | 6.29M |