Cognizant (COZ) Historical Prices

3 Followers

Time Period

Events

DE:COZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	58.07	58.07	57.65	57.82	57.82	+0.56%	2	0.01
Nov 10, 2026	56.77	57.50	56.63	57.50	57.50	-0.31%	1	0.01
Nov 09, 2026	58.11	58.48	56.73	56.96	56.96	-1.25%	136	0.96
Nov 06, 2026	58.75	59.08	57.62	57.68	57.68	-3.16%	219	1.56
Nov 05, 2026	58.94	60.89	58.94	59.56	59.56	+1.02%	12	0.09
Nov 04, 2026	56.94	58.96	56.94	58.96	58.96	+3.08%	6	0.04
Nov 03, 2026	57.88	58.09	57.06	57.20	57.20	-2.85%	139	0.94
Nov 02, 2026	58.17	58.88	57.90	58.88	58.88	-0.27%	109	0.74
Oct 30, 2026	56.06	59.04	55.34	59.04	59.04	+5.71%	275	1.93
Oct 29, 2026	59.96	59.96	52.90	55.85	55.85	-6.39%	346	2.45
Oct 28, 2026	59.38	59.77	58.85	59.66	59.66	+0.81%	28	0.20
Oct 27, 2026	62.02	62.21	59.18	59.18	59.18	-3.21%	78	0.51
Oct 26, 2026	62.73	63.26	61.14	61.14	61.14	-3.21%	1	0.01
Oct 23, 2026	65.61	65.61	62.18	63.17	63.17	-2.24%	958	5.37
Oct 22, 2026	61.41	64.62	61.41	64.62	64.62	+4.60%	2	0.01
Oct 21, 2026	60.56	61.78	60.56	61.78	61.78	+2.37%	31	0.17
Oct 20, 2026	59.20	60.35	59.20	60.35	60.35	+2.55%	35	0.19
Oct 19, 2026	58.90	58.90	58.16	58.85	58.85	+1.52%	137	0.73
Oct 16, 2026	58.89	59.07	57.97	57.97	57.97	-1.46%	554	3.08
Oct 15, 2026	56.31	58.83	56.31	58.83	58.83	+4.22%	61	0.34
Oct 14, 2026	54.93	56.45	54.93	56.45	56.45	+1.53%	31	0.16
Oct 13, 2026	53.47	55.60	53.47	55.60	55.60	+4.12%	962	5.53
Oct 12, 2026	52.87	54.31	52.65	53.40	53.40	+0.24%	414	2.47
Oct 09, 2026	53.30	53.30	52.91	53.27	53.27	+5.97%	38	0.23
Oct 08, 2026	51.03	51.70	50.27	50.27	50.27	-0.93%	75	0.42
Oct 07, 2026	51.47	51.47	50.69	50.74	50.74	-2.16%	31	0.17
Oct 06, 2026	52.13	52.13	51.86	51.86	51.86	-1.05%	49	0.27
Oct 05, 2026	52.64	52.64	51.71	52.41	52.41	-2.02%	71	0.36
Oct 02, 2026	54.46	54.46	53.49	53.49	53.49	-1.60%	1	0.00
Oct 01, 2026	50.41	54.36	50.41	54.36	54.36	+7.09%	41	0.18
Sep 30, 2026	50.08	50.76	49.29	50.76	50.76	+2.18%	726	3.25
Sep 29, 2026	49.94	50.20	49.68	49.68	49.68	-0.01%	6	0.03
Sep 28, 2026	50.35	50.57	49.44	49.68	49.68	-2.68%	94	0.42
Sep 25, 2026	50.42	51.05	49.98	51.05	51.05	+1.15%	51	0.22
Sep 24, 2026	51.39	52.52	50.47	50.47	50.47	-3.43%	8	0.03
Sep 23, 2026	51.43	52.26	51.43	52.26	52.26	+2.07%	2	0.01
Sep 22, 2026	52.05	52.25	51.20	51.20	51.20	-1.80%	0	0.00
Sep 21, 2026	52.51	52.60	52.14	52.14	52.14	-1.18%	107	0.40
Sep 18, 2026	54.00	54.00	52.70	52.76	52.76	-1.53%	136	0.50
Sep 17, 2026	54.16	54.17	53.58	53.58	53.58	-1.00%	0	0.00
Sep 16, 2026	54.89	55.02	54.12	54.12	54.12	-2.03%	120	0.44
Sep 15, 2026	55.50	55.50	54.53	55.24	55.24	+0.64%	236	0.85
Sep 14, 2026	52.03	54.89	52.03	54.89	54.89	+8.24%	275	1.01
Sep 11, 2026	50.30	50.71	50.30	50.71	50.71	+0.46%	829	3.12
Sep 10, 2026	50.12	50.51	50.12	50.48	50.48	-0.30%	95	0.34
Sep 09, 2026	51.35	51.35	50.63	50.63	50.63	-1.61%	183	0.67
Sep 08, 2026	53.62	53.62	51.46	51.46	51.46	-3.96%	0	0.00
Sep 07, 2026	55.22	55.22	53.58	53.58	53.58	-0.63%	11	0.04
Sep 04, 2026	55.55	55.55	53.92	53.92	53.92	-3.18%	30	0.10
Sep 03, 2026	55.69	55.69	55.69	55.69	55.69	+2.15%	0	0.00

Cognizant historical prices

Cognizant (COZ) Historical Prices

Become an Expert with TipRanks Premium