# Price History for CTSH

> End-of-day price history, dividends, and splits for CTSH.

Data as of Nov 9, 2026 (end of day).

## CTSH quote

| Field | Value |
|---|---|
| Last | 63.60 |
| Change | -1.12 |
| Open | 63.70 |
| Previous | 64.72 |
| High | 64.78 |
| Low | 63.29 |
| Bid | - |
| Ask | - |
| Volume | 4,169,667 |
| Trades | - |
| Dividend | 0.15 |
| Yield | 0.85% |
| Ex-Div | Aug 18, 2017 |
| Split Date | Mar 10, 2014 |
| Impl Vol | 44.5% |
| Hist Vol | 42.6% |
| Opt Volume | 1,094 |
| Open Int | 83,868 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/CTSH.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 63.70 | 64.78 | 63.29 | 63.60 | -1.12 | 4,169,667 | 1,094 | 0.445 | 0.426 |
| Nov 6, 2026 | 65.11 | 65.11 | 63.69 | 64.72 | -1.82 | 5,629,114 | 749 | 0.415 | 0.425 |
| Nov 5, 2026 | 67.12 | 67.95 | 66.04 | 66.54 | +0.76 | 7,935,983 | 1,443 | 0.452 | 0.425 |
| Nov 4, 2026 | 64.16 | 66.77 | 63.89 | 65.78 | +1.95 | 10,851,279 | 816 | 0.413 | 0.426 |
| Nov 3, 2026 | 63.44 | 64.23 | 62.39 | 63.83 | -1.26 | 4,067,238 | 853 | 0.414 | 0.425 |
| Nov 2, 2026 | 65.08 | 66.33 | 64.17 | 65.09 | -0.02 | 5,801,901 | 718 | 0.424 | 0.424 |
| Oct 30, 2026 | 63.70 | 66.06 | 63.62 | 65.11 | +2.59 | 7,555,582 | 1,381 | 0.446 | 0.424 |
| Oct 29, 2026 | 62.35 | 65.26 | 61.55 | 62.52 | -3.84 | 7,660,154 | 1,722 | 0.411 | 0.422 |
| Oct 28, 2026 | 65.85 | 67.50 | 65.35 | 66.36 | +0.14 | 7,650,366 | 5,092 | 0.486 | 0.422 |
| Oct 27, 2026 | 68.20 | 68.56 | 65.77 | 66.22 | -3.12 | 9,166,898 | 2,937 | 0.558 | 0.422 |
| Oct 26, 2026 | 70.54 | 71.39 | 68.20 | 69.34 | -1.20 | 5,915,771 | 1,281 | 0.553 | 0.419 |
| Oct 23, 2026 | 72.83 | 72.84 | 69.62 | 70.54 | -3.18 | 6,349,193 | 2,076 | 0.503 | 0.419 |
| Oct 22, 2026 | 70.05 | 73.92 | 69.57 | 73.72 | +4.17 | 9,929,820 | 7,465 | 0.537 | 0.416 |
| Oct 21, 2026 | 68.54 | 69.81 | 67.79 | 69.55 | +1.37 | 6,004,775 | 11,328 | 0.467 | 0.412 |
| Oct 20, 2026 | 67.50 | 68.75 | 67.29 | 68.18 | +1.39 | 5,174,220 | 939 | 0.494 | 0.413 |
| Oct 19, 2026 | 65.15 | 66.84 | 65.15 | 66.79 | +0.76 | 5,044,833 | 1,487 | 0.499 | 0.412 |
| Oct 16, 2026 | 66.89 | 67.43 | 64.66 | 66.03 | +0.26 | 5,213,748 | 2,452 | 0.492 | 0.412 |
| Oct 15, 2026 | 63.23 | 66.30 | 63.23 | 65.77 | +3.30 | 7,754,126 | 1,902 | 0.493 | 0.413 |
| Oct 14, 2026 | 61.55 | 63.07 | 61.55 | 62.47 | +1.14 | 5,981,192 | 555 | 0.507 | 0.406 |
| Oct 13, 2026 | 60.51 | 62.68 | 59.75 | 61.33 | +1.65 | 6,419,642 | 5,706 | 0.499 | 0.406 |
| Oct 12, 2026 | 59.75 | 60.92 | 59.40 | 59.68 | +0.48 | 3,668,966 | 922 | 0.502 | 0.405 |
| Oct 9, 2026 | 60.01 | 60.06 | 58.88 | 59.20 | -0.81 | 5,099,448 | 1,698 | 0.432 | 0.407 |
| Oct 8, 2026 | 57.26 | 60.23 | 54.70 | 60.01 | +2.94 | 9,877,370 | 4,281 | 0.471 | 0.407 |
| Oct 7, 2026 | 57.38 | 57.90 | 56.38 | 57.07 | -0.15 | 5,152,272 | 1,592 | 0.462 | 0.404 |
| Oct 6, 2026 | 58.46 | 58.73 | 56.93 | 57.22 | -0.95 | 5,388,368 | 1,496 | 0.421 | 0.404 |
| Oct 5, 2026 | 58.19 | 58.81 | 57.74 | 58.17 | -0.34 | 3,442,178 | 1,391 | 0.436 | 0.404 |
| Oct 2, 2026 | 61.09 | 61.09 | 58.21 | 58.51 | +0.00 | 6,971,444 | 2,651 | 0.465 | 0.404 |
| Oct 1, 2026 | 61.90 | 64.74 | 60.43 | 60.88 | +3.44 | 13,252,522 | 6,440 | 0.464 | 0.407 |
| Sep 30, 2026 | 56.88 | 58.02 | 56.26 | 57.44 | +0.60 | 8,823,665 | 1,165 | 0.461 | 0.403 |
| Sep 29, 2026 | 56.47 | 56.88 | 55.89 | 56.84 | +0.09 | 6,279,327 | 2,635 | 0.430 | 0.403 |
| Sep 28, 2026 | 56.65 | 57.40 | 55.63 | 56.75 | -0.58 | 4,828,823 | 1,178 | 0.429 | 0.403 |
| Sep 25, 2026 | 57.11 | 58.28 | 57.00 | 57.33 | +0.16 | 4,448,660 | 744 | 0.415 | 0.403 |
| Sep 24, 2026 | 59.26 | 59.74 | 56.92 | 57.17 | -1.97 | 4,606,404 | 1,347 | 0.435 | 0.404 |
| Sep 23, 2026 | 59.05 | 59.96 | 58.46 | 59.14 | +0.46 | 4,431,552 | 1,415 | 0.446 | 0.402 |
| Sep 22, 2026 | 61.01 | 61.01 | 58.35 | 58.68 | -0.70 | 6,353,083 | 1,474 | 0.443 | 0.402 |
| Sep 21, 2026 | 60.36 | 61.97 | 59.22 | 59.38 | -0.49 | 5,700,672 | 2,102 | 0.414 | 0.403 |
| Sep 18, 2026 | 61.88 | 61.89 | 59.76 | 59.87 | -2.01 | 18,714,079 | 3,541 | 0.421 | 0.405 |
| Sep 17, 2026 | 61.80 | 62.12 | 61.03 | 61.88 | +0.03 | 4,042,402 | 1,701 | 0.428 | 0.404 |
| Sep 16, 2026 | 62.30 | 62.96 | 61.65 | 61.85 | -1.43 | 5,175,059 | 2,087 | 0.421 | 0.404 |
| Sep 15, 2026 | 62.88 | 64.61 | 62.57 | 63.28 | -0.82 | 6,513,102 | 1,216 | 0.463 | 0.404 |
| Sep 14, 2026 | 62.40 | 64.46 | 61.90 | 64.10 | +4.12 | 6,572,242 | 2,819 | 0.441 | 0.404 |
| Sep 11, 2026 | 58.41 | 60.05 | 58.06 | 59.98 | +1.66 | 2,109,489 | 3,508 | 0.411 | 0.398 |
| Sep 10, 2026 | 58.66 | 59.02 | 57.89 | 58.32 | +0.12 | 3,857,526 | 544 | 0.413 | 0.398 |
| Sep 9, 2026 | 59.86 | 59.87 | 58.08 | 58.20 | -1.72 | 6,226,292 | 2,197 | 0.400 | 0.399 |
| Sep 8, 2026 | 62.38 | 62.38 | 59.12 | 59.92 | +0.00 | 5,938,908 | 2,091 | 0.421 | 0.398 |
| Sep 4, 2026 | 63.95 | 63.95 | 62.29 | 62.31 | -2.33 | 4,457,796 | 1,835 | 0.368 | 0.397 |
| Sep 3, 2026 | 64.51 | 65.42 | 63.68 | 64.64 | +1.24 | 4,430,208 | 944 | 0.409 | 0.395 |
| Sep 2, 2026 | 63.31 | 64.04 | 62.71 | 63.40 | +0.01 | 5,809,610 | 884 | 0.411 | 0.395 |
| Sep 1, 2026 | 64.36 | 65.08 | 63.19 | 63.39 | -1.19 | 4,072,975 | 1,689 | 0.396 | 0.395 |
| Aug 31, 2026 | 63.34 | 64.91 | 63.13 | 64.58 | +0.54 | 8,286,748 | 2,474 | 0.391 | 0.395 |
| Aug 28, 2026 | 64.08 | 65.38 | 63.91 | 64.04 | +0.28 | 5,301,917 | 2,453 | 0.408 | 0.395 |
| Aug 27, 2026 | 63.02 | 64.24 | 62.66 | 63.76 | +1.67 | 5,796,652 | 6,580 | 0.399 | 0.395 |
| Aug 26, 2026 | 61.66 | 62.40 | 61.02 | 62.09 | -0.97 | 7,000,228 | 512 | 0.418 | 0.394 |
| Aug 25, 2026 | 61.81 | 63.30 | 61.10 | 63.06 | +0.86 | 5,012,647 | 2,181 | 0.409 | 0.394 |
| Aug 24, 2026 | 61.80 | 62.42 | 61.44 | 62.20 | +0.33 | 4,055,264 | 714 | 0.424 | 0.394 |
| Aug 21, 2026 | 60.82 | 63.11 | 60.12 | 61.87 | +0.95 | 6,858,686 | 2,660 | 0.416 | 0.394 |
| Aug 20, 2026 | 60.40 | 61.81 | 60.26 | 60.92 | -0.01 | 4,561,946 | 1,282 | 0.430 | 0.394 |
| Aug 19, 2026 | 57.78 | 61.51 | 57.78 | 60.93 | +3.15 | 6,409,415 | 3,440 | 0.431 | 0.394 |
| Aug 18, 2026 | 56.88 | 58.84 | 56.76 | 57.78 | +1.17 | 4,586,615 | 3,669 | 0.407 | 0.390 |
| Aug 17, 2026 | 57.90 | 58.32 | 56.55 | 56.61 | -2.18 | 4,967,778 | 30,230 | 0.732 | 0.390 |
| Aug 14, 2026 | 60.09 | 60.09 | 57.70 | 58.79 | -0.50 | 10,664,028 | 879 | 0.431 | 0.388 |
| Aug 13, 2026 | 58.60 | 59.82 | 57.63 | 59.29 | +1.09 | 6,584,519 | 3,538 | 0.513 | 0.388 |
| Aug 12, 2026 | 56.97 | 58.32 | 56.89 | 58.20 | -0.40 | 7,762,711 | 816 | 0.420 | 0.389 |
| Aug 11, 2026 | 57.44 | 59.23 | 57.44 | 58.60 | +0.29 | 7,553,612 | 6,116 | 0.386 | 0.389 |
| Aug 10, 2026 | 56.57 | 58.61 | 56.37 | 58.31 | +0.64 | 8,918,428 | 3,276 | 0.429 | 0.389 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Aug 18, 2017 | Aug 31, 2017 | 0.15 | 0.60 | 0.85% |
| May 18, 2017 | May 31, 2017 | 0.15 | 0.60 | 0.93% |
| Feb 19, 2014 | Mar 7, 2014 | 2.00 | 8.00 | 0.00% |

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Mar 10, 2014 | 0.500 | Feb 5, 2014 |
| Oct 17, 2007 | 0.500 | Sep 17, 2007 |
| Jun 18, 2005 | 0.500 | Apr 12, 2005 |
| Jun 18, 2004 | 0.500 | Apr 12, 2004 |
| Apr 2, 2003 | 0.333 | Mar 5, 2003 |
| Mar 17, 2000 | 0.500 | Feb 11, 2000 |

## More for CTSH

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CTSH.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CTSH.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CTSH.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CTSH)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CTSH.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CTSH.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CTSH.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CTSH.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt