Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	70.61	71.20	70.38	70.98	3,540,795	+0.20(+0.28%)
Jan 30, 2018	71.15	71.67	71.00	70.78	3,080,503	-0.36(-0.50%)
Jan 29, 2018	71.04	71.38	70.80	71.13	3,004,656	-0.25(-0.36%)
Jan 26, 2018	71.20	71.48	70.70	71.39	2,664,531	+0.44(+0.62%)
Jan 25, 2018	71.65	71.75	70.74	70.95	3,012,285	-0.46(-0.64%)
Jan 24, 2018	71.49	71.86	71.10	71.40	4,016,616	+0.17(+0.24%)
Jan 23, 2018	70.67	71.71	70.58	71.23	2,999,702	+0.27(+0.38%)
Jan 22, 2018		71.30	70.26	70.96	4,220,777	+0.61(+0.87%)
Jan 19, 2018	70.08	70.43	69.88	70.35	3,492,371	+0.49(+0.70%)
Jan 18, 2018	70.09	70.21	69.28	69.86	6,062,701	+0.83(+1.20%)
Jan 17, 2018	68.40	69.20	68.35	69.03	4,580,906	+1.01(+1.49%)
Jan 16, 2018	68.67	68.82	67.74	68.02	3,775,898	+0.15(+0.23%)
Jan 12, 2018		67.86	67.86	67.86	0	+0.50(+0.74%)
Jan 11, 2018	67.34	67.54	67.01	67.36	4,374,096	+0.04(+0.05%)
Jan 10, 2018		67.37	66.63	67.33	3,829,729	+0.46(+0.69%)
Jan 09, 2018	66.63	67.02	66.63	66.86	3,316,118	+0.08(+0.12%)
Jan 08, 2018	66.59	67.05	66.45	66.78	3,631,497	+0.06(+0.10%)
Jan 05, 2018	66.54	66.98	66.23	66.72	3,200,637	+0.56(+0.85%)
Jan 04, 2018	65.49	66.42	65.41	66.15	3,784,179	+1.03(+1.58%)
Jan 03, 2018	64.79	65.32	64.53	65.12	4,743,043	+0.55(+0.85%)
Jan 02, 2018	64.77	64.64	64.21	64.58	3,371,334	-0.06(-0.10%)
Dec 29, 2017		64.64	64.64	64.64	0	-0.34(-0.52%)
Dec 28, 2017	64.87	65.10	64.58	64.98	2,117,119	+0.17(+0.27%)
Dec 27, 2017	65.20	65.20	64.70	64.81	2,849,535	-0.04(-0.06%)
Dec 26, 2017	65.13	65.46	64.73	64.84	2,276,287	-0.42(-0.64%)
Dec 22, 2017	65.22	65.93	65.08	65.26	6,406,367	-0.64(-0.97%)
Dec 21, 2017	66.84	67.23	65.83	65.90	5,207,582	-0.28(-0.43%)
Dec 20, 2017	65.98	66.23	65.49	66.18	3,659,137	+0.71(+1.08%)
Dec 19, 2017	65.35	65.93	64.96	65.47	2,935,650	+0.05(+0.08%)
Dec 18, 2017	65.87	65.96	65.30	65.42	3,382,773	-0.19(-0.29%)
Dec 15, 2017	65.58	65.81	64.69	65.61	9,109,047	+0.25(+0.38%)
Dec 14, 2017	65.22	66.25	65.22	65.36	5,157,308	+0.56(+0.87%)
Dec 13, 2017	65.35	65.64	64.68	64.80	3,129,509	-0.24(-0.36%)
Dec 12, 2017	65.07	65.56	64.57	65.03	4,945,594	-0.10(-0.15%)
Dec 11, 2017	65.22	65.57	64.85	65.13	2,547,030	-0.24(-0.36%)
Dec 08, 2017	65.57	66.29	65.07	65.37	3,658,650	+0.19(+0.29%)
Dec 07, 2017	64.95	65.34	63.72	65.18	6,241,028	+0.10(+0.15%)
Dec 06, 2017	63.86	65.16	63.66	65.08	5,184,628	+0.97(+1.52%)
Dec 05, 2017	63.77	64.91	63.43	64.11	3,584,945	+0.10(+0.16%)
Dec 04, 2017		64.95	64.00	64.00	5,020,064	-0.95(-1.46%)
Dec 01, 2017	65.45	65.91	64.69	64.95	5,240,595	-0.84(-1.27%)
Nov 30, 2017	65.03	66.24	65.03	65.79	4,257,455	+0.15(+0.24%)
Nov 29, 2017	66.44	66.44	65.50	65.63	3,384,853	-0.69(-1.04%)
Nov 28, 2017	66.02	66.64	65.89	66.33	3,855,293	+0.43(+0.65%)
Nov 27, 2017	65.74	66.09	65.53	65.90	4,388,059	+0.12(+0.18%)
Nov 24, 2017	65.47	65.87	65.11	65.78	2,007,877	+0.51(+0.78%)
Nov 22, 2017	65.46	65.59	65.06	65.27	2,788,196	-0.05(-0.08%)
Nov 21, 2017	66.24	66.34	65.07	65.32	4,663,348	-0.12(-0.18%)
Nov 20, 2017	66.21	66.36	65.14	65.44	6,476,408	-0.92(-1.39%)
Nov 17, 2017	68.33	68.41	66.34	66.36	5,224,030	-2.11(-3.08%)
Nov 16, 2017	67.58	68.83	67.57	68.47	3,710,755	+1.17(+1.74%)
Nov 15, 2017	68.07	68.23	67.19	67.30	3,571,219	-0.80(-1.17%)
Nov 14, 2017	67.08	68.30	67.02	68.10	2,489,506	+0.37(+0.55%)
Nov 13, 2017	67.22	67.82	67.05	67.73	1,919,701	+0.27(+0.40%)
Nov 10, 2017	66.85	67.62	66.69	67.46	2,853,302	+0.29(+0.43%)
Nov 09, 2017	67.09	67.44	66.77	67.17	2,353,593	-0.40(-0.59%)
Nov 08, 2017	67.99	68.20	67.47	67.57	2,814,145	-0.25(-0.36%)
Nov 07, 2017	67.96	68.18	67.70	67.81	3,480,495	-0.12(-0.17%)
Nov 06, 2017	67.32	68.39	67.22	67.93	3,504,388	+0.46(+0.69%)
Nov 03, 2017	67.52	67.88	67.01	67.47	4,174,991	-0.08(-0.12%)
Nov 02, 2017	67.35	68.23	66.98	67.55	4,872,443	+0.74(+1.12%)