Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	67.08	67.66	66.95	67.57	3,300,943	+0.52(+0.77%)
Apr 29, 2019	65.90	67.48	65.90	67.05	3,726,050	-0.90(-1.32%)
Apr 26, 2019	67.67	68.01	67.28	67.95	2,392,890	+0.41(+0.60%)
Apr 25, 2019	67.35	67.71	66.96	67.54	2,655,829	+0.24(+0.36%)
Apr 24, 2019	67.59	68.07	66.77	67.30	3,288,626	-0.17(-0.25%)
Apr 23, 2019	66.47	67.66	66.26	67.47	6,783,815	+1.27(+1.92%)
Apr 22, 2019	65.71	66.26	65.17	66.20	2,209,392	+0.13(+0.20%)
Apr 18, 2019	66.93	66.93	65.35	66.07	5,905,565	-0.75(-1.12%)
Apr 17, 2019	66.84	67.08	66.45	66.82	3,221,764	+0.23(+0.35%)
Apr 16, 2019	67.61	67.77	66.29	66.59	4,750,254	-2.24(-3.26%)
Apr 15, 2019	68.94	69.07	68.31	68.83	1,825,194	+0.03(+0.04%)
Apr 12, 2019	68.92	69.00	68.12	68.80	2,698,992	+0.09(+0.13%)
Apr 11, 2019	69.16	69.26	68.60	68.71	2,179,510	-0.38(-0.55%)
Apr 10, 2019	68.95	69.24	68.82	69.09	1,678,163	+0.21(+0.31%)
Apr 09, 2019	68.46	69.02	68.28	68.88	2,198,368	-0.04(-0.05%)
Apr 08, 2019	68.78	68.95	68.13	68.92	2,622,641	+0.19(+0.28%)
Apr 05, 2019	68.40	68.92	67.73	68.72	2,777,920	+0.38(+0.56%)
Apr 04, 2019	68.81	68.91	67.90	68.34	2,398,886	-0.36(-0.53%)
Apr 03, 2019	68.44	69.32	68.37	68.70	3,762,930	+0.56(+0.83%)
Apr 02, 2019	68.41	68.70	67.99	68.14	3,314,004	-0.26(-0.38%)
Apr 01, 2019	67.61	68.52	67.29	68.40	3,914,492	+1.30(+1.93%)
Mar 29, 2019	66.70	67.47	66.66	67.10	4,831,992	+0.81(+1.22%)
Mar 28, 2019	66.58	66.58	65.79	66.29	2,694,805	+0.51(+0.77%)
Mar 27, 2019	65.88	66.19	65.13	65.79	2,203,019	-0.06(-0.08%)
Mar 26, 2019	65.97	66.43	65.45	65.84	2,478,461	+0.31(+0.48%)
Mar 25, 2019	65.52	65.65	64.84	65.53	2,141,859	-0.13(-0.20%)
Mar 22, 2019	66.65	66.74	65.42	65.66	2,928,002	-1.21(-1.81%)
Mar 21, 2019	66.21	67.28	66.14	66.87	4,471,905	+0.45(+0.68%)
Mar 20, 2019	66.84	67.08	66.05	66.42	2,333,589	-0.29(-0.43%)
Mar 19, 2019	66.97	67.09	66.50	66.70	2,739,567	+0.13(+0.19%)
Mar 18, 2019	66.78	66.98	65.96	66.57	2,566,391	-0.23(-0.35%)
Mar 15, 2019	65.81	67.02	65.70	66.80	5,188,950	+1.11(+1.69%)
Mar 14, 2019	65.96	66.19	65.62	65.69	2,783,018	-0.26(-0.39%)
Mar 13, 2019	66.62	66.99	65.90	65.95	4,240,011	-0.53(-0.79%)
Mar 12, 2019	66.96	67.25	66.39	66.48	3,911,626	-0.53(-0.79%)
Mar 11, 2019	66.10	67.04	66.04	67.01	3,411,041	+1.11(+1.69%)
Mar 08, 2019	66.32	66.68	65.35	65.90	4,224,430	-1.09(-1.63%)
Mar 07, 2019	66.98	67.35	66.37	66.99	5,718,598	+0.81(+1.22%)
Mar 06, 2019	66.15	66.71	65.93	66.18	2,905,514	+0.06(+0.10%)
Mar 05, 2019	66.40	66.67	66.07	66.12	2,281,407	-0.34(-0.52%)
Mar 04, 2019	67.20	67.50	65.77	66.46	3,539,826	-0.34(-0.51%)
Mar 01, 2019	65.67	66.89	65.57	66.80	3,182,818	+1.06(+1.62%)
Feb 28, 2019	65.99	66.46	65.65	65.74	3,994,227	-0.31(-0.46%)
Feb 27, 2019	66.42	66.43	65.72	66.04	5,453,031	-0.68(-1.01%)
Feb 26, 2019	67.08	67.18	66.46	66.72	3,918,505	-0.19(-0.29%)
Feb 25, 2019	67.54	67.61	66.81	66.92	4,432,594	-0.12(-0.18%)
Feb 22, 2019	66.40	67.07	66.21	67.04	6,030,813	+0.96(+1.46%)
Feb 21, 2019	66.78	67.07	65.87	66.07	5,116,920	-0.84(-1.26%)
Feb 20, 2019	67.86	67.99	66.55	66.92	3,424,232	-0.68(-1.00%)
Feb 19, 2019	67.62	67.95	67.09	67.59	4,282,825	-0.35(-0.52%)
Feb 15, 2019	68.08	68.39	67.50	67.94	3,112,829	+0.41(+0.60%)
Feb 14, 2019	67.48	68.02	67.35	67.54	1,619,967	-0.42(-0.63%)
Feb 13, 2019	68.50	68.67	67.59	67.96	3,246,237	+0.12(+0.18%)
Feb 12, 2019	67.81	68.00	67.31	67.84	3,684,614	+0.44(+0.66%)
Feb 11, 2019	67.75	68.23	67.31	67.40	4,315,739	-0.18(-0.26%)
Feb 08, 2019	66.93	67.92	66.66	67.57	4,994,646	+0.16(+0.23%)
Feb 07, 2019	68.51	68.76	65.97	67.42	6,366,888	-1.39(-2.03%)
Feb 06, 2019	64.67	68.99	64.65	68.81	7,840,825	+3.04(+4.62%)
Feb 05, 2019	65.90	66.38	65.68	65.77	4,307,021	-0.07(-0.11%)
Feb 04, 2019	64.72	66.05	64.60	65.85	3,654,654	+1.06(+1.64%)