Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	61.08	61.67	59.95	60.79	5,981,358	-0.18(-0.29%)
Jul 30, 2019	61.28	61.28	60.74	60.97	2,975,115	-0.66(-1.08%)
Jul 29, 2019	61.93	62.03	61.07	61.63	2,539,185	-0.34(-0.54%)
Jul 26, 2019	61.37	62.06	61.36	61.97	1,833,292	+0.58(+0.94%)
Jul 25, 2019	61.42	61.60	60.95	61.39	2,612,078	+0.02(+0.03%)
Jul 24, 2019	61.16	61.44	60.50	61.37	4,482,296	-0.10(-0.17%)
Jul 23, 2019	60.74	61.47	60.56	61.47	3,707,739	+0.30(+0.49%)
Jul 22, 2019	60.94	61.51	60.84	61.17	3,524,008	+0.38(+0.63%)
Jul 19, 2019	61.65	61.85	60.69	60.79	4,387,728	-0.74(-1.20%)
Jul 18, 2019	60.46	61.61	60.02	61.53	2,657,547	+0.64(+1.06%)
Jul 17, 2019	61.79	61.83	60.77	60.88	3,021,735	-0.66(-1.08%)
Jul 16, 2019	61.41	61.88	60.99	61.55	2,423,864	+0.12(+0.20%)
Jul 15, 2019	61.50	61.68	61.13	61.43	3,397,325	-0.04(-0.06%)
Jul 12, 2019	61.19	61.51	60.83	61.46	2,986,694	+0.53(+0.87%)
Jul 11, 2019	60.05	61.05	59.81	60.93	3,433,449	+1.15(+1.92%)
Jul 10, 2019	60.27	60.62	59.42	59.78	3,773,762	-0.30(-0.50%)
Jul 09, 2019	59.58	60.16	59.37	60.08	3,711,301	+0.17(+0.28%)
Jul 08, 2019	60.11	60.52	59.63	59.91	3,321,294	-0.48(-0.79%)
Jul 05, 2019	59.48	60.54	59.44	60.39	3,274,723	+0.49(+0.83%)
Jul 03, 2019	60.12	60.15	59.53	59.90	2,941,154	-0.17(-0.28%)
Jul 02, 2019	60.11	60.24	59.35	60.06	3,097,744	+0.14(+0.24%)
Jul 01, 2019	60.17	60.85	59.59	59.92	3,226,271	+0.76(+1.29%)
Jun 28, 2019	59.14	59.53	58.95	59.16	11,688,751	+0.31(+0.52%)
Jun 27, 2019	59.05	59.21	58.74	58.85	3,148,316	+0.00(+0.00%)
Jun 26, 2019	59.35	59.93	58.84	58.85	2,508,976	-0.09(-0.16%)
Jun 25, 2019	59.77	59.87	58.84	58.94	4,291,448	-0.83(-1.39%)
Jun 24, 2019	59.81	60.18	59.51	59.77	6,016,473	-0.38(-0.64%)
Jun 21, 2019	59.84	60.40	59.60	60.16	9,401,663	+0.27(+0.45%)
Jun 20, 2019	59.07	60.00	58.63	59.89	9,340,853	+1.46(+2.49%)
Jun 19, 2019	59.42	59.73	57.77	58.43	7,692,678	-1.04(-1.74%)
Jun 18, 2019	59.05	59.73	58.91	59.47	5,233,093	+1.08(+1.85%)
Jun 17, 2019	57.86	58.78	57.52	58.38	4,213,273	+0.86(+1.49%)
Jun 14, 2019	57.86	58.07	56.95	57.52	5,842,018	-0.65(-1.12%)
Jun 13, 2019	58.31	58.38	57.73	58.18	6,528,402	+0.18(+0.31%)
Jun 12, 2019	58.88	59.16	57.96	58.00	3,622,032	-1.14(-1.93%)
Jun 11, 2019	59.41	59.66	58.81	59.14	3,260,926	+0.32(+0.54%)
Jun 10, 2019	58.65	59.19	58.49	58.82	4,032,994	+0.23(+0.40%)
Jun 07, 2019	58.08	58.78	58.00	58.59	2,477,392	+0.82(+1.42%)
Jun 06, 2019	57.80	58.00	57.62	57.77	5,602,059	-0.26(-0.45%)
Jun 05, 2019	57.61	58.08	57.19	58.03	6,895,776	+1.01(+1.77%)
Jun 04, 2019	56.96	57.43	54.94	57.02	8,371,663	+0.50(+0.89%)
Jun 03, 2019	57.65	57.95	56.12	56.52	7,831,312	-1.28(-2.21%)
May 31, 2019	57.61	58.17	57.61	57.80	6,106,152	-0.40(-0.69%)
May 30, 2019	57.80	58.70	57.63	58.20	5,421,696	+0.45(+0.78%)
May 29, 2019	57.70	58.02	57.44	57.75	4,865,359	-0.18(-0.31%)
May 28, 2019	57.99	58.48	57.75	57.93	7,426,832	+0.19(+0.32%)
May 24, 2019	57.39	58.04	57.13	57.74	6,895,445	+0.74(+1.29%)
May 23, 2019	56.89	57.59	56.78	57.00	9,730,481	-0.39(-0.68%)
May 22, 2019	56.56	58.04	56.56	57.39	10,019,042	+0.47(+0.82%)
May 21, 2019	56.16	57.07	56.01	56.93	10,531,793	+1.13(+2.02%)
May 20, 2019	54.72	55.92	54.61	55.80	11,717,543	+0.51(+0.93%)
May 17, 2019	53.96	55.34	53.77	55.29	8,815,024	+0.74(+1.36%)
May 16, 2019	54.38	54.86	54.16	54.54	7,479,101	+0.04(+0.07%)
May 15, 2019	53.53	54.65	53.42	54.51	8,398,961	+0.79(+1.47%)
May 14, 2019	53.13	54.23	52.99	53.71	8,543,515	+0.81(+1.53%)
May 13, 2019	53.97	54.11	52.77	52.91	13,187,125	-2.09(-3.81%)
May 10, 2019	54.47	55.18	54.21	55.00	12,997,782	+0.03(+0.05%)
May 09, 2019	54.20	55.14	53.96	54.97	9,856,915	+0.11(+0.20%)
May 08, 2019	54.39	54.98	54.01	54.86	8,999,677	+0.44(+0.80%)
May 07, 2019	54.88	54.97	53.45	54.42	11,324,431	-1.01(-1.83%)
May 06, 2019	54.47	55.98	53.97	55.44	10,946,573	+0.33(+0.59%)
May 03, 2019	55.89	57.20	53.67	55.11	43,597,228	-6.85(-11.05%)
May 02, 2019	67.15	67.87	60.46	61.96	13,408,326	-5.18(-7.72%)