Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.65	61.06	60.46	60.90	4,228,464	+0.38(+0.63%)
May 30, 2017	60.70	60.70	60.33	60.51	5,578,973	-0.27(-0.45%)
May 26, 2017	61.10	61.10	60.70	60.79	2,812,173	-0.08(-0.13%)
May 25, 2017	60.68	61.01	60.56	60.87	5,097,969	+0.35(+0.59%)
May 24, 2017	60.22	60.62	59.93	60.51	3,452,059	+0.44(+0.73%)
May 23, 2017	60.07	60.34	59.76	60.08	5,398,358	+0.20(+0.33%)
May 22, 2017	59.52	59.94	59.31	59.88	3,640,942	+0.34(+0.57%)
May 19, 2017	59.26	59.63	59.07	59.54	3,911,227	+0.36(+0.62%)
May 18, 2017	58.39	59.44	58.21	59.18	4,427,591	+0.61(+1.04%)
May 17, 2017	58.78	59.02	58.38	58.57	4,287,351	-0.63(-1.06%)
May 16, 2017	58.69	59.25	58.35	59.19	3,568,068	+0.64(+1.09%)
May 15, 2017	58.48	58.77	58.23	58.56	7,296,561	+0.09(+0.16%)
May 12, 2017	58.40	58.73	58.15	58.47	4,701,303	+0.13(+0.22%)
May 11, 2017	57.75	58.40	57.75	58.34	3,362,362	+0.25(+0.44%)
May 10, 2017	58.10	58.38	57.80	58.08	3,777,602	-0.18(-0.31%)
May 09, 2017	57.67	58.42	57.56	58.27	3,892,085	-0.10(-0.17%)
May 08, 2017	57.38	58.50	57.20	58.37	7,541,823	+0.96(+1.68%)
May 05, 2017	56.01	57.51	55.84	57.40	9,057,995	+2.24(+4.07%)
May 04, 2017	55.17	55.52	54.99	55.16	6,034,810	+0.17(+0.31%)
May 03, 2017	55.13	55.21	54.67	54.99	3,923,483	+0.06(+0.12%)
May 02, 2017	54.78	55.22	54.66	54.92	4,364,808	+0.13(+0.23%)
May 01, 2017	54.84	55.16	54.63	54.80	5,514,477	+0.11(+0.20%)
Apr 28, 2017	54.24	54.84	53.97	54.69	5,169,987	+0.48(+0.89%)
Apr 27, 2017	53.98	54.23	53.85	54.21	3,557,262	+0.25(+0.47%)
Apr 26, 2017	53.62	54.16	53.54	53.95	4,317,979	+0.30(+0.56%)
Apr 25, 2017	53.51	53.91	53.35	53.65	3,427,670	+0.18(+0.34%)
Apr 24, 2017	53.25	53.74	53.07	53.47	4,627,378	+0.94(+1.80%)
Apr 21, 2017	52.65	52.65	52.34	52.53	5,376,678	+0.06(+0.12%)
Apr 20, 2017	52.67	52.88	52.21	52.46	5,674,217	-0.17(-0.33%)
Apr 19, 2017	52.64	52.96	52.54	52.64	4,483,752	+0.09(+0.17%)
Apr 18, 2017	52.98	53.04	52.35	52.55	5,873,938	-0.75(-1.41%)
Apr 17, 2017	53.24	53.41	53.13	53.30	3,228,879	+0.32(+0.60%)
Apr 13, 2017	53.36	53.63	52.93	52.98	4,264,622	-0.28(-0.53%)
Apr 12, 2017	53.52	53.58	53.10	53.26	2,853,209	-0.20(-0.37%)
Apr 11, 2017	53.33	53.75	53.03	53.46	3,978,992	-0.08(-0.15%)
Apr 10, 2017	52.93	53.66	52.85	53.54	4,957,046	+0.49(+0.92%)
Apr 07, 2017	53.04	53.27	52.69	53.05	3,562,624	+0.26(+0.50%)
Apr 06, 2017	52.72	53.05	52.41	52.79	3,398,091	+0.07(+0.14%)
Apr 05, 2017	52.86	53.66	52.60	52.72	4,532,134	-0.14(-0.26%)
Apr 04, 2017	52.66	53.06	52.31	52.85	4,155,216	-0.04(-0.07%)
Apr 03, 2017	54.07	54.43	52.82	52.89	6,012,903	-1.15(-2.13%)
Mar 31, 2017	53.65	54.32	53.59	54.04	3,814,508	+0.25(+0.47%)
Mar 30, 2017	53.75	53.86	53.49	53.79	1,950,673	+0.15(+0.27%)
Mar 29, 2017	53.47	53.75	53.05	53.64	3,598,891	+0.04(+0.07%)
Mar 28, 2017	53.11	53.88	52.95	53.61	4,200,941	+0.30(+0.56%)
Mar 27, 2017	52.78	53.44	52.72	53.31	3,510,766	+0.08(+0.15%)
Mar 24, 2017	53.58	53.84	53.15	53.23	3,291,002	-0.13(-0.24%)
Mar 23, 2017	53.80	53.88	53.00	53.35	5,217,722	-0.64(-1.18%)
Mar 22, 2017	53.15	54.03	53.14	53.99	4,829,610	+0.84(+1.59%)
Mar 21, 2017	53.67	53.94	53.03	53.15	3,571,820	-0.41(-0.76%)
Mar 20, 2017	53.17	53.94	53.06	53.55	4,942,427	+0.38(+0.72%)
Mar 17, 2017	54.33	54.38	52.85	53.17	7,421,098	-0.77(-1.43%)
Mar 16, 2017	54.25	54.48	53.81	53.94	3,920,664	+0.14(+0.25%)
Mar 15, 2017	53.74	53.98	53.35	53.81	3,542,748	+0.09(+0.17%)
Mar 14, 2017	54.27	54.28	53.50	53.72	4,071,495	-0.08(-0.15%)
Mar 13, 2017	53.20	53.88	53.11	53.80	4,157,513	+0.46(+0.87%)
Mar 10, 2017	52.89	53.83	52.76	53.34	5,695,893	+0.97(+1.86%)
Mar 09, 2017	52.30	52.44	51.76	52.36	4,618,449	+0.16(+0.31%)
Mar 08, 2017	52.46	52.66	51.89	52.20	6,187,105	-0.32(-0.61%)
Mar 07, 2017	53.41	53.84	52.46	52.52	5,877,200	-0.90(-1.68%)
Mar 06, 2017	53.98	54.07	53.11	53.42	6,388,982	-0.95(-1.75%)
Mar 03, 2017	54.43	54.71	54.20	54.37	5,618,341	-0.26(-0.48%)
Mar 02, 2017	54.44	54.78	54.18	54.63	3,139,691	-0.07(-0.13%)