Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CTSH	66.68	67.27	66.16	66.25	-0.02	7,399,745	27,158	66.25	66.99
2024-05-02	Q	CTSH	67.40	67.88	65.56	66.27	0.90	8,585,362	44,454	66.01	66.93
2024-05-01	Q	CTSH	65.50	66.265	65.30	65.37	-0.29	4,873,576	37,381	67.00	68.70
2024-04-30	Q	CTSH	66.22	66.80	65.56	65.68	-0.85	3,857,823	32,020	65.52	67.30
2024-04-29	Q	CTSH	67.07	67.89	66.50	66.53	-0.41	5,123,147	29,780	66.30	67.28
2024-04-26	Q	CTSH	66.45	67.20	66.45	66.94	0.18	2,818,903	22,930	67.00	67.49
2024-04-25	Q	CTSH	67.15	67.50	66.20	66.76	-0.76	3,460,045	31,846	66.17	68.61
2024-04-24	Q	CTSH	67.76	67.96	67.17	67.52	-0.25	4,256,067	28,979	67.25	68.06
2024-04-23	Q	CTSH	68.09	68.40	67.55	67.77	-0.43	2,819,574	27,139	67.22	68.29
2024-04-22	Q	CTSH	67.82	68.55	67.36	68.20	0.76	3,050,892	25,602	68.19	69.12
2024-04-19	Q	CTSH	67.30	67.595	66.98	67.44	0.31	4,889,471	29,445	66.40	67.37
2024-04-18	Q	CTSH	66.99	68.00	66.595	67.13	-0.405	4,601,955	29,663	66.55	67.54
2024-04-17	Q	CTSH	68.42	68.53	67.49	67.54	-0.39	2,538,664	22,862	66.10	69.15
2024-04-16	Q	CTSH	68.67	68.82	67.88	67.93	-0.49	2,282,409	23,790	67.81	69.15
2024-04-15	Q	CTSH	70.00	70.24	68.38	68.40	-0.86	2,953,757	22,044	68.24	71.78
2024-04-12	Q	CTSH	69.98	70.03	69.02	69.26	-1.31	2,806,107	27,117	69.00	70.00
2024-04-11	Q	CTSH	70.01	70.9025	70.01	70.57	0.60	3,799,258	27,594	69.75	71.25
2024-04-10	Q	CTSH	71.00	71.05	69.70	69.97	-1.59	3,221,945	28,120	69.69	70.40
2024-04-09	Q	CTSH	71.00	71.748	70.995	71.56	0.50	3,157,462	23,425	71.00	72.21
2024-04-08	Q	CTSH	71.13	71.55	70.81	71.06	-0.07	4,595,782	23,471	70.82	71.60
2024-04-05	Q	CTSH	71.50	71.75	71.07	71.13	-0.48	5,175,785	22,584	71.00	71.58
2024-04-04	Q	CTSH	72.37	72.81	71.31	71.61	-0.23	3,655,228	24,433	71.25	72.96
2024-04-03	Q	CTSH	71.41	72.39	71.26	71.84	0.16	3,748,518	20,741	71.33	72.19
2024-04-02	Q	CTSH	71.52	72.06	71.405	71.68	-0.07	5,553,306	19,319	71.25	76.00
2024-04-01	Q	CTSH	72.73	72.74	71.56	71.75	-1.54	5,095,280	22,619	71.56	72.17
2024-03-29	Q	CTSH	73.40	74.07	73.14	73.29	-0.33	0	0	73.25	73.73
2024-03-28	Q	CTSH	73.40	74.07	73.14	73.29	-0.33	11,104,785	24,905	73.25	73.73
2024-03-27	Q	CTSH	72.91	73.65	72.91	73.62	1.22	2,880,891	22,036	72.65	73.60
2024-03-26	Q	CTSH	72.25	72.55	71.91	72.40	0.39	5,329,759	21,044	72.00	72.93
2024-03-25	Q	CTSH	72.00	72.555	71.79	72.01	0.11	4,257,442	20,184	71.78	72.39
2024-03-22	Q	CTSH	72.61	72.62	71.595	71.90	-0.68	5,802,174	27,556	71.50	72.85
2024-03-21	Q	CTSH	73.48	75.70	72.41	72.58	-2.57	7,625,070	51,533	72.58	72.81
2024-03-20	Q	CTSH	74.47	75.40	73.93	75.15	0.50	6,438,605	29,572	74.00	76.25
2024-03-19	Q	CTSH	74.83	75.37	74.53	74.65	-0.44	7,622,073	23,816	74.40	75.22
2024-03-18	Q	CTSH	75.87	76.07	75.01	75.09	-0.24	11,543,205	28,957	74.95	75.72
2024-03-15	Q	CTSH	76.25	76.57	75.13	75.33	-1.02	6,883,398	22,030	75.01	75.85
2024-03-14	Q	CTSH	76.95	77.14	75.88	76.35	-0.67	3,635,470	19,990	76.06	77.15
2024-03-13	Q	CTSH	77.14	77.37	76.76	77.02	-0.07	4,120,929	22,400	76.76	77.86
2024-03-12	Q	CTSH	76.90	77.42	76.73	77.09	0.13	2,575,670	22,955	76.57	77.56
2024-03-11	Q	CTSH	76.85	77.31	76.46	76.96	0.19	3,015,575	21,534	76.65	79.00
2024-03-08	Q	CTSH	77.19	77.525	76.59	76.77	-0.69	5,061,452	24,785	76.67	78.40
2024-03-07	Q	CTSH	77.05	77.959	77.05	77.46	0.77	4,783,765	25,881	71.08	79.49
2024-03-06	Q	CTSH	78.55	78.95	76.38	76.69	-1.09	6,748,848	32,640	76.39	78.17
2024-03-05	Q	CTSH	78.63	78.98	77.54	77.78	-1.30	4,556,135	21,623	76.85	77.77
2024-03-04	Q	CTSH	78.51	79.68	78.48	79.08	0.47	7,359,982	30,274	78.00	79.08
2024-03-01	Q	CTSH	78.90	79.52	78.53	78.61	-0.41	4,516,352	17,395	78.50	90.00
2024-02-29	Q	CTSH	79.38	79.70	78.4401	79.02	0.54	6,272,143	18,855	77.86	84.52
2024-02-28	Q	CTSH	78.94	79.0781	78.23	78.48	-0.66	3,095,830	18,608	77.00	79.90
2024-02-27	Q	CTSH	79.60	79.79	78.75	79.14	-0.37	1,779,672	15,115	78.50	79.58
2024-02-26	Q	CTSH	79.58	79.935	78.95	79.51	-0.31	3,442,509	16,497	78.44	80.00
2024-02-23	Q	CTSH	79.60	80.09	79.425	79.82	0.36	3,858,286	19,100	79.75	79.96
2024-02-22	Q	CTSH	78.40	79.68	78.12	79.46	1.99	3,771,510	31,949	76.80	79.70
2024-02-21	Q	CTSH	76.25	77.53	76.12	77.47	0.73	3,507,712	23,662	76.92	79.00
2024-02-20	Q	CTSH	76.91	77.39	76.36	76.74	-0.26	4,621,546	18,777	76.74	77.52
2024-02-19	Q	CTSH	77.52	77.78	76.86	77.00	-0.72	0	0	72.30	78.00
2024-02-16	Q	CTSH	77.52	77.78	76.86	77.00	-0.72	2,125,913	16,040	72.30	78.00
2024-02-15	Q	CTSH	77.14	78.04	77.09	78.02	1.28	4,396,241	21,851	73.50	78.88
2024-02-14	Q	CTSH	75.91	76.83	75.79	76.74	1.24	2,729,551	23,438	73.24	76.78
2024-02-13	Q	CTSH	75.54	76.07	74.79	75.50	-1.03	3,214,905	23,258	75.48	76.07
2024-02-12	Q	CTSH	76.74	76.88	75.54	76.53	-0.57	5,249,624	33,048	75.56	77.00
2024-02-09	Q	CTSH	78.57	78.575	76.87	77.10	-1.20	5,330,044	30,737	76.61	78.88
2024-02-08	Q	CTSH	78.13	78.66	77.355	78.30	0.30	3,173,877	24,172	76.99	80.00
2024-02-07	Q	CTSH	75.64	78.88	75.42	78.00	-0.73	5,302,279	37,769	77.50	78.88
2024-02-06	Q	CTSH	77.83	78.93	77.76	78.73	1.14	6,512,779	40,861	74.75	79.02
2024-02-05	Q	CTSH	77.27	77.75	76.63	77.59	-0.30	2,472,380	19,516	45.11	78.97