Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.76	44.76	44.04	44.33	3,862,116	-0.32(-0.71%)
May 29, 2014	44.52	44.68	44.00	44.65	3,109,422	+0.05(+0.12%)
May 28, 2014	44.44	44.69	44.35	44.59	3,074,945	+0.05(+0.12%)
May 27, 2014	44.64	44.64	44.14	44.54	2,961,331	+0.20(+0.45%)
May 23, 2014	43.34	44.34	44.34	44.34	3,480,567	+1.03(+2.37%)
May 22, 2014	43.23	43.50	43.06	43.31	2,036,741	+0.08(+0.18%)
May 21, 2014	43.41	43.76	43.11	43.23	3,613,801	+0.09(+0.21%)
May 20, 2014	43.25	43.62	42.91	43.14	3,684,044	-0.26(-0.59%)
May 19, 2014	42.65	43.45	42.53	43.40	3,647,160	+0.37(+0.87%)
May 16, 2014	43.15	43.18	42.37	43.02	5,216,437	+0.00(+0.00%)
May 15, 2014	44.23	44.44	42.79	43.02	5,354,303	-1.29(-2.90%)
May 14, 2014	44.63	44.71	44.08	44.31	3,353,169	-0.36(-0.82%)
May 13, 2014	44.77	44.97	44.47	44.67	3,089,963	-0.03(-0.06%)
May 12, 2014	44.00	44.82	43.83	44.70	2,877,731	+1.19(+2.72%)
May 09, 2014	43.64	43.89	43.16	43.52	3,829,227	-0.26(-0.58%)
May 08, 2014	43.01	44.17	42.77	43.77	6,605,887	+0.89(+2.08%)
May 07, 2014	42.80	43.30	41.70	42.88	8,477,296	-1.99(-4.43%)
May 06, 2014	44.76	45.18	44.49	44.87	4,719,822	-0.05(-0.12%)
May 05, 2014	45.23	45.28	44.39	44.92	3,657,972	-0.14(-0.30%)
May 02, 2014	44.45	45.29	44.35	45.06	3,514,766	+0.74(+1.67%)
May 01, 2014	43.73	44.65	43.47	44.32	4,806,154	+0.63(+1.45%)
Apr 30, 2014	43.40	43.93	43.32	43.68	5,443,459	+0.05(+0.12%)
Apr 29, 2014	44.33	44.51	43.41	43.63	5,407,736	-0.54(-1.22%)
Apr 28, 2014	44.77	44.97	43.52	44.17	3,597,367	-0.26(-0.60%)
Apr 25, 2014	45.17	45.36	44.37	44.44	2,982,181	-0.52(-1.16%)
Apr 24, 2014	45.28	45.42	44.57	44.96	2,493,318	+0.32(+0.72%)
Apr 23, 2014	44.68	44.96	44.50	44.64	1,802,551	-0.16(-0.35%)
Apr 22, 2014	44.58	45.18	44.55	44.79	2,298,814	+0.13(+0.29%)
Apr 21, 2014	45.19	45.39	44.51	44.66	3,087,088	-0.52(-1.15%)
Apr 17, 2014	45.97	45.18	45.18	45.18	4,852,441	-0.21(-0.46%)
Apr 16, 2014	44.75	45.41	44.37	45.39	3,964,706	+0.81(+1.82%)
Apr 15, 2014	44.28	44.90	43.45	44.58	3,738,263	+0.37(+0.85%)
Apr 14, 2014	43.63	44.30	43.16	44.21	3,688,160	+1.07(+2.47%)
Apr 11, 2014	43.48	44.22	43.11	43.14	3,037,760	-0.51(-1.17%)
Apr 10, 2014	45.46	45.63	43.51	43.65	4,006,808	-1.75(-3.86%)
Apr 09, 2014	44.84	45.47	44.34	45.40	3,630,905	+0.57(+1.28%)
Apr 08, 2014	44.28	45.03	44.03	44.83	4,948,557	+0.44(+0.99%)
Apr 07, 2014	45.35	45.63	44.27	44.39	4,890,753	-1.38(-3.01%)
Apr 04, 2014	47.11	47.19	45.71	45.77	4,514,508	-1.00(-2.14%)
Apr 03, 2014	47.11	48.01	46.54	46.77	2,568,492	-0.70(-1.48%)
Apr 02, 2014	48.59	48.70	47.24	47.47	3,818,659	+0.36(+0.75%)
Apr 01, 2014	46.31	47.14	46.11	47.12	3,689,962	+0.98(+2.11%)
Mar 31, 2014	45.47	46.23	45.38	46.14	4,364,022	+0.83(+1.83%)
Mar 28, 2014	44.73	46.17	44.39	45.31	8,000,190	+1.92(+4.43%)
Mar 27, 2014	44.81	44.86	43.24	43.39	7,136,572	-1.39(-3.10%)
Mar 26, 2014	44.63	45.34	44.20	44.77	6,161,219	+0.47(+1.05%)
Mar 25, 2014	44.95	45.01	44.09	44.31	3,990,016	-0.44(-0.98%)
Mar 24, 2014	44.81	45.16	43.92	44.75	4,358,023	+0.29(+0.65%)
Mar 21, 2014	46.23	46.23	44.40	44.46	6,904,669	-0.79(-1.74%)
Mar 20, 2014	45.14	45.42	44.90	45.25	4,391,525	+0.01(+0.02%)
Mar 19, 2014	46.81	46.81	44.88	45.24	4,837,214	-1.35(-2.90%)
Mar 18, 2014	46.71	46.88	46.42	46.59	2,638,548	+0.04(+0.08%)
Mar 17, 2014	45.96	46.80	45.96	46.55	2,772,750	+0.73(+1.59%)
Mar 14, 2014	46.00	46.62	45.76	45.82	3,160,096	-0.30(-0.65%)
Mar 13, 2014	47.27	47.36	45.80	46.12	2,881,429	-0.92(-1.96%)
Mar 12, 2014	47.39	47.45	46.06	47.04	4,835,271	-0.67(-1.41%)
Mar 11, 2014	48.07	48.32	47.36	47.72	3,379,914	-0.52(-1.08%)
Mar 10, 2014	48.77	48.89	48.11	48.24	1,859,261	-0.65(-1.32%)
Mar 07, 2014	49.07	49.11	48.51	48.89	8,595,759	+0.06(+0.12%)
Mar 06, 2014	48.08	49.24	48.08	48.83	6,377,765	+0.66(+1.37%)
Mar 05, 2014	47.83	48.18	47.65	48.17	3,749,726	+0.15(+0.31%)
Mar 04, 2014	47.29	48.08	47.29	48.02	2,873,326	+1.10(+2.34%)