Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	85.53	85.97	85.47	85.53	1,407,041	-0.21(-0.25%)
Dec 30, 2021	86.37	86.72	85.64	85.75	1,465,356	-0.63(-0.73%)
Dec 29, 2021	85.50	86.82	85.34	86.37	2,137,603	+0.83(+0.97%)
Dec 28, 2021	85.10	85.70	84.83	85.54	1,573,002	+0.62(+0.73%)
Dec 27, 2021	83.34	85.01	83.26	84.93	1,953,651	+1.74(+2.09%)
Dec 23, 2021	82.96	83.85	82.84	83.19	1,708,611	+0.38(+0.45%)
Dec 22, 2021	81.87	82.88	81.78	82.82	2,019,704	+0.67(+0.82%)
Dec 21, 2021	82.14	82.25	80.37	82.14	2,267,521	+2.21(+2.76%)
Dec 20, 2021	80.62	81.77	78.91	79.93	2,131,825	-1.84(-2.25%)
Dec 17, 2021	81.24	82.85	81.03	81.77	7,651,458	+0.13(+0.17%)
Dec 16, 2021	81.26	82.28	80.62	81.64	5,425,184	+1.72(+2.15%)
Dec 15, 2021	79.00	80.07	78.31	79.92	3,045,374	+0.98(+1.25%)
Dec 14, 2021	78.44	79.74	78.26	78.94	2,582,865	-0.05(-0.06%)
Dec 13, 2021	79.06	79.43	78.51	78.99	2,224,604	-0.16(-0.21%)
Dec 10, 2021	78.33	79.33	78.33	79.15	2,526,611	+1.07(+1.37%)
Dec 09, 2021	77.95	78.32	77.67	78.08	2,240,382	-0.22(-0.28%)
Dec 08, 2021	78.81	79.23	78.28	78.30	2,564,280	-0.22(-0.28%)
Dec 07, 2021	78.65	79.43	78.37	78.53	2,954,550	+0.70(+0.90%)
Dec 06, 2021	76.62	78.37	75.69	77.82	2,985,049	+2.12(+2.80%)
Dec 03, 2021	77.01	77.15	74.99	75.70	3,624,076	-0.88(-1.15%)
Dec 02, 2021	74.69	76.85	74.13	76.58	3,185,009	+2.48(+3.34%)
Dec 01, 2021	76.16	76.59	74.03	74.10	3,239,715	-1.08(-1.44%)
Nov 30, 2021	76.69	76.79	74.69	75.18	5,073,203	-1.67(-2.17%)
Nov 29, 2021	76.46	77.26	75.70	76.85	2,493,681	+1.26(+1.67%)
Nov 26, 2021	77.16	77.30	75.30	75.59	1,791,980	-2.26(-2.90%)
Nov 24, 2021	77.10	78.03	76.68	77.84	2,287,979	-0.02(-0.02%)
Nov 23, 2021	78.18	78.61	77.09	77.86	3,476,253	-0.61(-0.77%)
Nov 22, 2021	79.22	79.83	78.32	78.47	3,251,928	-0.58(-0.73%)
Nov 19, 2021	78.37	79.87	77.75	79.05	4,309,093	+0.92(+1.17%)
Nov 18, 2021	78.57	78.17	76.71	78.13	4,465,082	+0.28(+0.36%)
Nov 17, 2021	78.22	78.55	77.31	77.85	3,136,826	-0.73(-0.93%)
Nov 16, 2021	78.82	79.34	78.38	78.58	2,052,046	-0.19(-0.24%)
Nov 15, 2021	79.10	79.48	78.55	78.77	2,088,654	-0.03(-0.04%)
Nov 12, 2021	78.06	79.33	77.93	78.80	2,216,896	+0.87(+1.12%)
Nov 11, 2021	77.75	78.40	77.46	77.93	2,184,693	+0.40(+0.52%)
Nov 10, 2021	77.48		77.40	77.52	2,344,390	+0.13(+0.17%)
Nov 09, 2021	77.01	77.56	76.66	77.39	1,859,262	+0.33(+0.42%)
Nov 08, 2021	76.90	77.41	76.64	77.06	1,449,355	+0.25(+0.33%)
Nov 05, 2021	76.90	77.80	76.57	76.81	1,864,145	+0.35(+0.45%)
Nov 04, 2021	76.64	77.10	76.10	76.47	2,348,831	-0.10(-0.13%)
Nov 03, 2021	75.51	76.90	74.71	76.56	2,955,928	+0.99(+1.31%)
Nov 02, 2021	75.23	75.65	74.79	75.57	2,191,840	+0.60(+0.79%)
Nov 01, 2021	74.98	75.41	75.01	74.98	1,519,511	-0.09(-0.12%)
Oct 29, 2021	73.94	75.55	73.92	75.06	2,721,620	+0.74(+1.00%)
Oct 28, 2021	76.91			74.32	5,252,281	-0.37(-0.50%)
Oct 27, 2021	75.32	75.43	73.66	74.70	4,218,389	-1.00(-1.32%)
Oct 26, 2021	76.22		75.64	75.70	3,581,132	-0.20(-0.27%)
Oct 25, 2021	76.08	76.15	75.69	75.90	1,663,884	-0.04(-0.05%)
Oct 22, 2021	76.26	76.70	75.80	75.94	1,795,811	-0.08(-0.10%)
Oct 21, 2021	75.91	76.13	75.51	76.02	1,694,131	-0.08(-0.10%)
Oct 20, 2021	76.51	76.68	75.26	76.09	1,836,238	-0.61(-0.79%)
Oct 19, 2021	76.22	76.81	75.86	76.70	1,829,229	+0.87(+1.14%)
Oct 18, 2021	75.40	76.01	74.89	75.83	2,254,573	+0.06(+0.08%)
Oct 15, 2021	74.70	75.90	74.36	75.77	6,139,588	+1.33(+1.78%)
Oct 14, 2021	73.30	74.78	73.30	74.45	2,359,555	+1.75(+2.41%)
Oct 13, 2021	73.04	73.61	72.30	72.70	2,829,763	+0.50(+0.69%)
Oct 12, 2021	72.27	72.73	71.79	72.20	2,780,561	-0.27(-0.37%)
Oct 11, 2021	72.25	73.46	72.24	72.47	1,969,746	-0.10(-0.13%)
Oct 08, 2021	72.22	73.05	72.17	72.56	2,279,880	+0.22(+0.31%)
Oct 07, 2021	72.09	72.81	72.01	72.34	1,578,052	+0.87(+1.21%)
Oct 06, 2021	70.94	71.99	70.21	71.48	2,397,423	-0.07(-0.09%)
Oct 05, 2021	71.59	72.04	71.03	71.55	1,931,103	+0.09(+0.12%)
Oct 04, 2021	72.08	72.52	71.04	71.46	2,046,750	-0.89(-1.24%)