CTSH(CTSH)
CTSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $41.70 | $42.59 | $41.41 | $41.99 | 9.51M |
| 7/1/2026 | $39.70 | $41.71 | $39.29 | $41.07 | 12.06M |
| 6/30/2026 | $38.37 | $39.01 | $37.08 | $38.73 | 10.25M |
| 6/29/2026 | $40.62 | $41.03 | $38.68 | $38.74 | 10.24M |
| 6/26/2026 | $39.21 | $40.63 | $39.11 | $40.03 | 14.05M |
| 6/25/2026 | $41.20 | $41.61 | $38.97 | $39.15 | 15.26M |
| 6/24/2026 | $40.96 | $42.78 | $40.96 | $41.44 | 17.42M |
| 6/23/2026 | $42.37 | $42.70 | $40.90 | $40.95 | 24.43M |
| 6/22/2026 | $43.01 | $44.57 | $40.77 | $41.83 | 21.96M |
| 6/18/2026 | $46.24 | $46.44 | $43.41 | $43.70 | 61.31M |
| 6/17/2026 | $49.96 | $50.97 | $48.49 | $48.82 | 13.95M |
| 6/16/2026 | $50.80 | $51.60 | $50.41 | $51.05 | 9.85M |
| 6/15/2026 | $52.13 | $52.13 | $50.08 | $50.82 | 11.62M |
| 6/12/2026 | $51.48 | $52.31 | $50.43 | $52.17 | 6.73M |
| 6/11/2026 | $50.77 | $51.68 | $49.66 | $51.18 | 7.80M |
| 6/10/2026 | $52.34 | $53.27 | $51.58 | $51.81 | 6.84M |
| 6/9/2026 | $52.50 | $53.71 | $52.20 | $52.94 | 6.97M |
| 6/8/2026 | $53.59 | $54.37 | $52.90 | $52.99 | 9.52M |
| 6/5/2026 | $54.27 | $54.61 | $52.33 | $53.21 | 9.23M |
| 6/4/2026 | $55.01 | $55.56 | $53.06 | $53.40 | 7.21M |
| 6/3/2026 | $54.90 | $55.00 | $52.85 | $53.51 | 7.08M |
| 6/2/2026 | $55.90 | $55.90 | $53.42 | $55.14 | 9.21M |
| 6/1/2026 | $56.21 | $57.65 | $55.01 | $57.16 | 9.40M |
| 5/29/2026 | $54.01 | $56.14 | $53.15 | $55.76 | 14.75M |
| 5/28/2026 | $53.17 | $54.15 | $52.68 | $53.85 | 9.24M |
| 5/27/2026 | $51.89 | $53.61 | $51.81 | $53.16 | 9.53M |
| 5/26/2026 | $52.05 | $52.52 | $51.10 | $51.81 | 9.87M |
| 5/22/2026 | $52.25 | $53.32 | $52.06 | $52.75 | 9.24M |
| 5/21/2026 | $51.58 | $52.34 | $50.11 | $52.32 | 8.99M |
| 5/20/2026 | $51.06 | $51.53 | $48.93 | $51.30 | 7.51M |
| 5/19/2026 | $51.68 | $53.19 | $50.81 | $50.88 | 10.86M |
| 5/18/2026 | $47.96 | $51.50 | $47.31 | $51.40 | 15.31M |
| 5/15/2026 | $46.76 | $47.50 | $46.56 | $47.13 | 8.91M |
| 5/14/2026 | $46.40 | $46.84 | $45.73 | $46.05 | 6.97M |
| 5/13/2026 | $47.42 | $47.55 | $45.48 | $45.97 | 8.99M |
| 5/12/2026 | $49.67 | $49.73 | $47.50 | $47.73 | 6.17M |
| 5/11/2026 | $51.17 | $51.45 | $49.03 | $49.25 | 8.34M |
| 5/8/2026 | $51.76 | $51.92 | $50.19 | $51.68 | 5.39M |
| 5/7/2026 | $51.41 | $52.79 | $51.41 | $51.94 | 7.55M |
| 5/6/2026 | $51.55 | $52.00 | $50.86 | $51.33 | 7.90M |
| 5/5/2026 | $52.28 | $52.28 | $50.81 | $51.87 | 6.30M |
| 5/4/2026 | $52.57 | $53.24 | $51.43 | $51.86 | 6.00M |
| 5/1/2026 | $54.24 | $54.65 | $52.28 | $52.43 | 8.45M |
| 4/30/2026 | $54.54 | $54.54 | $52.34 | $52.90 | 8.34M |
| 4/29/2026 | $53.59 | $55.12 | $52.44 | $54.70 | 8.19M |
| 4/28/2026 | $55.63 | $56.23 | $55.08 | $55.12 | 8.63M |
| 4/27/2026 | $54.64 | $55.70 | $54.48 | $54.63 | 6.06M |
| 4/24/2026 | $55.01 | $55.36 | $54.26 | $55.11 | 6.36M |
| 4/23/2026 | $56.54 | $56.62 | $54.48 | $55.10 | 9.25M |
| 4/22/2026 | $59.77 | $60.45 | $58.12 | $58.81 | 5.70M |
| 4/21/2026 | $60.36 | $61.86 | $60.08 | $60.45 | 5.42M |
| 4/20/2026 | $61.22 | $61.67 | $59.79 | $60.26 | 8.13M |
| 4/17/2026 | $61.17 | $61.88 | $60.73 | $61.30 | 5.04M |
| 4/16/2026 | $60.73 | $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 |