Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	64.55	64.74	62.86	64.11	3,886,691	-0.81(-1.24%)
Jul 30, 2020	64.67	65.20	62.87	64.91	6,922,334	+4.12(+6.78%)
Jul 29, 2020	59.18	61.18	58.81	60.79	5,132,932	+2.02(+3.43%)
Jul 28, 2020	59.51	59.90	58.72	58.78	3,362,468	-0.74(-1.25%)
Jul 27, 2020	57.88	59.74	57.51	59.52	3,194,467	+1.53(+2.64%)
Jul 24, 2020	58.34	58.48	57.66	57.99	2,853,977	-0.26(-0.45%)
Jul 23, 2020	58.33	58.70	57.98	58.25	2,680,614	+0.11(+0.19%)
Jul 22, 2020	57.83	58.56	57.50	58.14	3,236,600	+0.32(+0.55%)
Jul 21, 2020	58.41	59.03	57.61	57.82	2,659,364	-0.08(-0.15%)
Jul 20, 2020	57.57	58.18	57.28	57.90	2,275,379	+0.26(+0.46%)
Jul 17, 2020	57.58	57.96	57.04	57.64	3,209,406	+0.36(+0.62%)
Jul 16, 2020	57.14	57.89	56.77	57.28	5,564,341	+1.29(+2.31%)
Jul 15, 2020	54.42	56.67	54.42	55.99	4,874,514	+3.00(+5.67%)
Jul 14, 2020	52.98	53.06	51.77	52.99	2,552,744	+0.01(+0.02%)
Jul 13, 2020	52.96	54.16	52.70	52.98	3,639,824	+0.64(+1.22%)
Jul 10, 2020	51.65	52.43	51.53	52.34	2,171,789	+0.47(+0.90%)
Jul 09, 2020	52.24	52.26	51.20	51.87	3,243,211	-0.39(-0.75%)
Jul 08, 2020	52.63	52.88	51.81	52.26	1,900,754	-0.14(-0.27%)
Jul 07, 2020	52.09	52.92	51.94	52.40	2,775,850	-0.38(-0.73%)
Jul 06, 2020	53.48	53.57	52.62	52.79	2,347,779	+0.17(+0.32%)
Jul 02, 2020	53.49	54.12	52.55	52.62	3,328,557	-0.32(-0.60%)
Jul 01, 2020	53.48	53.89	52.50	52.94	3,161,605	-0.38(-0.70%)
Jun 30, 2020	53.10	54.00	52.80	53.31	4,097,300	+0.31(+0.58%)
Jun 29, 2020	52.33	53.03	51.60	53.00	3,098,409	+1.20(+2.32%)
Jun 26, 2020	51.95	52.16	51.22	51.80	3,990,069	-0.36(-0.68%)
Jun 25, 2020	50.70	52.24	50.66	52.16	4,108,136	+1.68(+3.33%)
Jun 24, 2020	51.38	51.50	50.45	50.48	4,899,424	-1.31(-2.54%)
Jun 23, 2020	51.15	52.02	50.69	51.79	3,307,324	+1.27(+2.51%)
Jun 22, 2020	50.59	51.17	49.88	50.53	2,545,548	-0.29(-0.57%)
Jun 19, 2020	52.55	52.55	50.58	50.82	5,717,760	-0.68(-1.33%)
Jun 18, 2020	51.29	51.79	50.57	51.50	2,739,676	-0.56(-1.08%)
Jun 17, 2020	52.43	52.59	51.33	52.07	2,381,916	+0.11(+0.22%)
Jun 16, 2020	52.73	53.53	51.45	51.95	2,862,192	+0.66(+1.28%)
Jun 15, 2020	49.35	51.70	49.26	51.30	2,903,130	-0.12(-0.24%)
Jun 12, 2020	51.00	52.05	50.18	51.42	2,637,310	+1.07(+2.12%)
Jun 11, 2020	52.62	52.76	50.31	50.35	3,628,289	-3.63(-6.73%)
Jun 10, 2020	54.29	54.79	53.18	53.98	2,995,839	+0.32(+0.59%)
Jun 09, 2020	54.42	54.42	53.15	53.66	2,520,387	-1.30(-2.37%)
Jun 08, 2020	54.51	55.28	54.51	54.97	2,884,158	+0.71(+1.31%)
Jun 05, 2020	53.45	55.57	53.06	54.25	5,271,104	+2.08(+3.99%)
Jun 04, 2020	51.66	52.30	51.17	52.17	2,503,786	+0.23(+0.45%)
Jun 03, 2020	50.41	52.02	50.22	51.94	4,720,029	+1.92(+3.85%)
Jun 02, 2020	50.27	50.27	49.63	50.01	3,281,826	+0.42(+0.85%)
Jun 01, 2020	49.73	50.04	49.24	49.59	3,413,721	-0.14(-0.28%)
May 29, 2020	50.28	50.29	49.01	49.73	6,874,315	-0.66(-1.30%)
May 28, 2020	52.18	52.44	50.28	50.39	3,230,452	-1.55(-2.98%)
May 27, 2020	50.96	51.99	50.64	51.94	3,953,596	+1.96(+3.92%)
May 26, 2020	49.80	50.57	49.57	49.97	3,871,686	+1.70(+3.52%)
May 22, 2020	48.81	48.83	47.78	48.28	2,896,714	-0.52(-1.06%)
May 21, 2020	49.20	49.53	48.52	48.79	2,441,230	-0.53(-1.07%)
May 20, 2020	48.95	50.28	48.79	49.32	3,055,188	+1.01(+2.10%)
May 19, 2020	49.27	49.64	48.15	48.30	3,639,824	-1.35(-2.72%)
May 18, 2020	48.67	49.95	48.51	49.66	3,945,230	+2.77(+5.90%)
May 15, 2020	46.59	46.98	45.77	46.89	5,056,399	-0.52(-1.10%)
May 14, 2020	45.92	47.45	44.28	47.41	5,584,584	+1.18(+2.55%)
May 13, 2020	49.19	49.22	45.76	46.24	6,243,425	-3.49(-7.01%)
May 12, 2020	51.63	52.08	49.72	49.72	3,856,064	-2.19(-4.21%)
May 11, 2020	52.63	52.66	51.04	51.91	3,946,733	-1.50(-2.82%)
May 08, 2020	51.39	53.79	50.68	53.41	8,331,479	-1.50(-2.72%)
May 07, 2020	54.49	55.35	54.49	54.91	4,140,562	+1.09(+2.03%)
May 06, 2020	53.94	54.44	52.94	53.81	4,215,503	+0.42(+0.79%)
May 05, 2020	53.08	53.69	52.66	53.39	3,598,612	+0.70(+1.33%)
May 04, 2020	52.11	52.87	51.51	52.69	3,816,507	-0.10(-0.19%)