Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	64.55	64.75	62.86	64.11	3,886,363	-0.81(-1.24%)
Jul 30, 2020	64.67	65.21	62.87	64.92	6,921,749	+4.12(+6.78%)
Jul 29, 2020	59.18	61.18	58.82	60.80	5,132,498	+2.02(+3.43%)
Jul 28, 2020	59.51	59.91	58.72	58.78	3,362,184	-0.74(-1.25%)
Jul 27, 2020	57.89	59.74	57.51	59.52	3,194,197	+1.53(+2.64%)
Jul 24, 2020	58.35	58.49	57.67	57.99	2,853,736	-0.26(-0.45%)
Jul 23, 2020	58.33	58.71	57.98	58.25	2,680,387	+0.11(+0.19%)
Jul 22, 2020	57.83	58.56	57.50	58.14	3,236,326	+0.32(+0.55%)
Jul 21, 2020	58.41	59.03	57.62	57.82	2,659,139	-0.08(-0.15%)
Jul 20, 2020	57.58	58.19	57.29	57.91	2,275,187	+0.26(+0.46%)
Jul 17, 2020	57.59	57.96	57.05	57.64	3,209,134	+0.36(+0.62%)
Jul 16, 2020	57.15	57.90	56.77	57.29	5,563,871	+1.29(+2.31%)
Jul 15, 2020	54.43	56.68	54.43	55.99	4,874,102	+3.00(+5.67%)
Jul 14, 2020	52.98	53.07	51.77	52.99	2,552,528	+0.01(+0.02%)
Jul 13, 2020	52.96	54.16	52.70	52.98	3,639,516	+0.64(+1.22%)
Jul 10, 2020	51.66	52.44	51.53	52.34	2,171,606	+0.47(+0.90%)
Jul 09, 2020	52.24	52.27	51.21	51.87	3,242,937	-0.39(-0.75%)
Jul 08, 2020	52.63	52.89	51.82	52.27	1,900,593	-0.14(-0.27%)
Jul 07, 2020	52.10	52.92	51.95	52.41	2,775,616	-0.38(-0.73%)
Jul 06, 2020	53.49	53.57	52.62	52.79	2,347,581	+0.17(+0.32%)
Jul 02, 2020	53.50	54.13	52.56	52.62	3,328,275	-0.32(-0.60%)
Jul 01, 2020	53.49	53.89	52.50	52.94	3,161,337	-0.38(-0.70%)
Jun 30, 2020	53.10	54.00	52.80	53.32	4,096,954	+0.31(+0.58%)
Jun 29, 2020	52.33	53.04	51.60	53.01	3,098,147	+1.20(+2.32%)
Jun 26, 2020	51.96	52.16	51.23	51.81	3,989,732	-0.36(-0.68%)
Jun 25, 2020	50.70	52.24	50.66	52.16	4,107,789	+1.68(+3.33%)
Jun 24, 2020	51.39	51.51	50.46	50.48	4,899,009	-1.31(-2.54%)
Jun 23, 2020	51.15	52.02	50.69	51.80	3,307,044	+1.27(+2.51%)
Jun 22, 2020	50.60	51.17	49.88	50.53	2,545,332	-0.29(-0.57%)
Jun 19, 2020	52.55	52.56	50.59	50.82	5,717,277	-0.69(-1.33%)
Jun 18, 2020	51.29	51.80	50.58	51.51	2,739,444	-0.56(-1.08%)
Jun 17, 2020	52.44	52.60	51.34	52.07	2,381,715	+0.11(+0.22%)
Jun 16, 2020	52.74	53.53	51.45	51.96	2,861,950	+0.66(+1.28%)
Jun 15, 2020	49.35	51.70	49.27	51.30	2,902,884	-0.12(-0.24%)
Jun 12, 2020	51.00	52.05	50.18	51.42	2,637,087	+1.07(+2.12%)
Jun 11, 2020	52.62	52.77	50.32	50.35	3,627,982	-3.63(-6.73%)
Jun 10, 2020	54.29	54.79	53.19	53.99	2,995,585	+0.32(+0.59%)
Jun 09, 2020	54.43	54.43	53.15	53.67	2,520,174	-1.30(-2.37%)
Jun 08, 2020	54.51	55.29	54.51	54.97	2,883,915	+0.71(+1.31%)
Jun 05, 2020	53.45	55.57	53.07	54.26	5,270,658	+2.08(+3.99%)
Jun 04, 2020	51.67	52.31	51.17	52.17	2,503,575	+0.23(+0.45%)
Jun 03, 2020	50.41	52.02	50.22	51.94	4,719,630	+1.92(+3.85%)
Jun 02, 2020	50.27	50.27	49.63	50.02	3,281,548	+0.42(+0.85%)
Jun 01, 2020	49.73	50.04	49.25	49.59	3,413,433	-0.14(-0.28%)
May 29, 2020	50.29	50.30	49.01	49.73	6,873,733	-0.66(-1.30%)
May 28, 2020	52.18	52.45	50.29	50.39	3,230,179	-1.55(-2.98%)
May 27, 2020	50.96	52.00	50.64	51.94	3,953,262	+1.96(+3.92%)
May 26, 2020	49.80	50.58	49.57	49.98	3,871,358	+1.70(+3.52%)
May 22, 2020	48.81	48.83	47.79	48.28	2,896,469	-0.52(-1.06%)
May 21, 2020	49.21	49.54	48.52	48.80	2,441,023	-0.53(-1.07%)
May 20, 2020	48.96	50.29	48.80	49.32	3,054,930	+1.01(+2.10%)
May 19, 2020	49.27	49.64	48.16	48.31	3,639,516	-1.35(-2.72%)
May 18, 2020	48.68	49.96	48.51	49.66	3,944,897	+2.77(+5.90%)
May 15, 2020	46.59	46.99	45.77	46.89	5,055,972	-0.52(-1.10%)
May 14, 2020	45.92	47.45	44.29	47.42	5,584,113	+1.18(+2.55%)
May 13, 2020	49.19	49.22	45.76	46.24	6,242,899	-3.49(-7.01%)
May 12, 2020	51.63	52.09	49.72	49.72	3,855,738	-2.19(-4.21%)
May 11, 2020	52.63	52.67	51.04	51.91	3,946,400	-1.50(-2.82%)
May 08, 2020	51.40	53.79	50.69	53.42	8,330,776	-1.50(-2.72%)
May 07, 2020	54.49	55.35	54.49	54.91	4,140,213	+1.09(+2.03%)
May 06, 2020	53.95	54.44	52.95	53.82	4,215,147	+0.42(+0.79%)
May 05, 2020	53.08	53.70	52.67	53.40	3,598,308	+0.70(+1.33%)
May 04, 2020	52.12	52.87	51.52	52.70	3,816,186	-0.10(-0.19%)