Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	81.00	81.22	78.20	78.23	4,457,498	-2.97(-3.66%)
Apr 28, 2022	80.93	81.64	80.04	81.19	3,348,115	+1.09(+1.36%)
Apr 27, 2022	79.53	81.66	79.53	80.10	3,369,980	+0.55(+0.69%)
Apr 26, 2022	81.04	81.38	79.26	79.55	3,459,804	-2.12(-2.59%)
Apr 25, 2022	80.41	81.73	79.79	81.67	3,847,884	+1.26(+1.56%)
Apr 22, 2022	83.46	83.50	80.19	80.41	3,268,426	-3.15(-3.77%)
Apr 21, 2022	83.95	85.85	83.28	83.56	2,369,946	+0.20(+0.24%)
Apr 20, 2022	83.68	84.38	83.19	83.36	2,728,538	+0.45(+0.55%)
Apr 19, 2022	81.54	83.10	81.54	82.91	1,851,319	+1.09(+1.34%)
Apr 18, 2022	81.75	82.60	81.29	81.81	1,624,625	-0.13(-0.15%)
Apr 14, 2022	83.22	83.52	81.78	81.94	2,705,480	-1.28(-1.53%)
Apr 13, 2022	83.01	83.93	82.25	83.21	3,360,295	-0.03(-0.03%)
Apr 12, 2022	85.08	85.74	83.02	83.24	2,374,425	-1.08(-1.28%)
Apr 11, 2022	85.68	86.29	84.23	84.33	1,946,374	-1.69(-1.97%)
Apr 08, 2022	84.71	86.36	84.25	86.02	2,489,098	+1.11(+1.31%)
Apr 07, 2022	83.86	85.55	83.58	84.91	2,022,912	+0.87(+1.04%)
Apr 06, 2022	83.15	84.48	82.72	84.04	2,316,231	+0.11(+0.13%)
Apr 05, 2022	86.42	86.67	83.33	83.93	4,144,573	-3.11(-3.58%)
Apr 04, 2022	87.13	87.52	86.39	87.04	2,157,378	+0.01(+0.01%)
Apr 01, 2022	87.03	87.39	86.45	87.03	2,083,693	+0.33(+0.38%)
Mar 31, 2022	88.18	88.80	86.70	86.71	3,337,746	-1.66(-1.88%)
Mar 30, 2022	89.40	89.73	88.04	88.37	2,331,688	-1.30(-1.45%)
Mar 29, 2022	88.69	89.91	88.51	89.66	2,568,182	+1.15(+1.30%)
Mar 28, 2022	88.43	89.19	87.88	88.51	3,339,417	+0.03(+0.03%)
Mar 25, 2022	88.29	88.58	87.06	88.48	2,281,374	+0.31(+0.35%)
Mar 24, 2022	88.16	88.87	87.65	88.17	2,862,864	+0.22(+0.25%)
Mar 23, 2022	89.70	89.93	87.85	87.95	2,532,007	-2.09(-2.32%)
Mar 22, 2022	88.77	90.38	88.71	90.04	2,719,212	+1.67(+1.89%)
Mar 21, 2022	88.29	89.22	87.81	88.37	2,321,839	-0.32(-0.36%)
Mar 18, 2022	87.43	88.79	86.35	88.69	4,586,691	+1.10(+1.26%)
Mar 17, 2022	86.27	87.64	85.72	87.59	2,384,565	+0.85(+0.98%)
Mar 16, 2022	85.54	86.76	84.40	86.73	3,710,969	+1.48(+1.74%)
Mar 15, 2022	85.23	85.59	84.01	85.25	3,299,196	+0.72(+0.85%)
Mar 14, 2022	85.35	86.25	84.33	84.54	4,298,981	-0.59(-0.69%)
Mar 11, 2022	85.28	86.54	85.05	85.13	3,698,366	+0.37(+0.43%)
Mar 10, 2022	83.94	85.16	82.98	84.76	2,444,331	-0.29(-0.34%)
Mar 09, 2022	86.03	87.31	84.74	85.05	4,276,839	+0.46(+0.55%)
Mar 08, 2022	82.96	85.91	82.96	84.59	4,379,553	+0.85(+1.02%)
Mar 07, 2022	85.69	86.14	83.73	83.74	4,654,832	-2.20(-2.57%)
Mar 04, 2022	84.34	86.08	83.61	85.94	3,177,375	+0.92(+1.08%)
Mar 03, 2022	85.81	86.71	83.95	85.02	4,306,069	-0.25(-0.29%)
Mar 02, 2022	83.65	85.83	83.43	85.27	4,213,008	+2.31(+2.79%)
Mar 01, 2022	82.75	83.68	81.62	82.96	3,441,258	-0.32(-0.38%)
Feb 28, 2022	83.64	84.14	82.17	83.28	3,965,639	-1.85(-2.17%)
Feb 25, 2022	83.44	85.17	83.74	85.13	2,991,427	+1.90(+2.28%)
Feb 24, 2022	79.95	83.54	79.64	83.23	3,987,634	+1.38(+1.69%)
Feb 23, 2022	82.85	83.66	81.65	81.85	3,043,770	-0.60(-0.73%)
Feb 22, 2022	83.32	83.92	81.56	82.45	2,655,821	-1.05(-1.26%)
Feb 18, 2022				83.50	0	+0.43(+0.51%)
Feb 17, 2022	85.48	85.69	82.91	83.08	2,896,223	-3.12(-3.62%)
Feb 16, 2022	85.35	86.45	84.80	86.20	3,279,138	+0.35(+0.40%)
Feb 15, 2022	84.01	85.90	83.71	85.86	3,361,773	+2.72(+3.27%)
Feb 14, 2022	84.26	84.39	81.92	83.14	3,115,698	-1.06(-1.26%)
Feb 11, 2022	86.99	87.26	83.91	84.20	3,610,375	-2.81(-3.22%)
Feb 10, 2022	86.76	89.11	86.42	87.00	4,031,282	-1.39(-1.57%)
Feb 09, 2022	86.81	88.56	86.62	88.39	3,900,935	+2.43(+2.83%)
Feb 08, 2022	84.58	86.22	84.39	85.96	2,890,349	+1.38(+1.63%)
Feb 07, 2022	84.06	85.34	83.11	84.58	3,115,492	+0.89(+1.06%)
Feb 04, 2022	82.48	84.06	81.81	83.70	3,221,415	+0.73(+0.88%)
Feb 03, 2022	84.10	84.41		82.96	3,817,942	-2.10(-2.47%)
Feb 02, 2022	83.24	85.25	83.19	85.06	4,226,369	+1.75(+2.11%)