Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.56	68.85	67.93	68.57	4,717,420	+0.41(+0.60%)
May 27, 2021	68.15	68.61	68.03	68.15	6,527,340	+0.12(+0.18%)
May 26, 2021	68.05	68.42	67.79	68.03	4,031,184	+0.00(+0.00%)
May 25, 2021	68.33	68.41	67.95	68.03	5,648,330	-0.10(-0.14%)
May 24, 2021	68.75	68.88	68.03	68.12	3,358,420	-0.13(-0.20%)
May 21, 2021	68.73	69.13	68.11	68.26	2,581,627	-0.06(-0.08%)
May 20, 2021	67.73	68.83	67.39	68.32	4,711,733	+0.54(+0.79%)
May 19, 2021	66.74	67.84	66.73	67.78	4,042,456	+0.01(+0.01%)
May 18, 2021	67.70	68.62	67.17	67.77	4,997,340	+0.32(+0.47%)
May 17, 2021	67.81	67.89	66.27	67.45	6,817,556	-0.36(-0.53%)
May 14, 2021	68.48	68.69	67.66	67.81	8,391,012	-0.27(-0.39%)
May 13, 2021	68.09	68.47	67.76	68.08	5,606,944	+0.53(+0.79%)
May 12, 2021	68.71	69.11	67.44	67.54	4,788,107	-1.82(-2.63%)
May 11, 2021	70.16	70.42	68.78	69.36	6,827,629	-1.31(-1.85%)
May 10, 2021	71.49	71.82	70.51	70.67	4,720,069	-0.77(-1.08%)
May 07, 2021	72.17	72.17	70.62	71.44	5,669,730	-0.29(-0.41%)
May 06, 2021	71.83	73.56	68.91	71.73	11,365,798	-6.05(-7.78%)
May 05, 2021	78.07	78.19	76.77	77.79	4,286,161	+0.20(+0.26%)
May 04, 2021	77.84	78.49	77.13	77.59	4,058,784	-0.91(-1.16%)
May 03, 2021	77.08	78.85	76.78	78.49	4,537,907	+1.72(+2.24%)
Apr 30, 2021	77.44	77.45	76.35	76.77	2,983,522	-0.92(-1.18%)
Apr 29, 2021	77.10	78.09	76.50	77.69	2,356,111	+1.13(+1.47%)
Apr 28, 2021	76.49	76.94	75.72	76.56	3,320,177	+0.23(+0.30%)
Apr 27, 2021	75.89	76.48	75.58	76.34	2,989,802	+0.36(+0.48%)
Apr 26, 2021	75.15	76.07	74.55	75.97	2,298,078	+0.83(+1.11%)
Apr 23, 2021	75.59	75.84	74.87	75.14	2,505,572	-0.33(-0.44%)
Apr 22, 2021	74.74	75.64	73.99	75.48	4,719,866	-0.20(-0.27%)
Apr 21, 2021	76.38	76.76	75.62	75.68	6,846,572	-0.34(-0.45%)
Apr 20, 2021	76.68	76.86	75.81	76.02	3,233,256	-0.75(-0.98%)
Apr 19, 2021	76.90	77.23	76.45	76.77	2,790,414	-0.21(-0.27%)
Apr 16, 2021	76.39	77.20	75.96	76.98	3,280,303	+0.81(+1.07%)
Apr 15, 2021	76.44	76.87	75.67	76.17	4,744,295	+0.30(+0.39%)
Apr 14, 2021	76.46	76.73	75.71	75.88	2,383,943	-0.94(-1.22%)
Apr 13, 2021	76.65	77.10	76.28	76.81	2,482,915	+0.20(+0.26%)
Apr 12, 2021	76.42	76.85	76.01	76.61	2,469,809	-0.31(-0.40%)
Apr 09, 2021	76.45	77.01	76.17	76.92	2,079,354	+0.47(+0.61%)
Apr 08, 2021	75.95	77.13	75.73	76.45	3,503,307	+0.81(+1.07%)
Apr 07, 2021	76.30	76.51	75.53	75.64	1,833,124	-0.43(-0.56%)
Apr 06, 2021	75.67	76.55	75.60	76.07	2,457,215	-0.64(-0.83%)
Apr 05, 2021	75.62	76.86	75.44	76.71	2,663,742	+1.38(+1.84%)
Apr 01, 2021	75.37	75.75	74.62	75.32	2,545,052	+0.73(+0.97%)
Mar 31, 2021	75.27	75.61	74.39	74.60	3,742,578	-0.43(-0.57%)
Mar 30, 2021	74.23	75.12	74.01	75.03	2,624,964	+0.49(+0.65%)
Mar 29, 2021	75.34	75.54	73.70	74.54	3,245,923	-1.13(-1.49%)
Mar 26, 2021	73.75	75.75	73.47	75.67	2,516,986	+2.04(+2.78%)
Mar 25, 2021	73.56	73.96	72.63	73.62	3,074,090	+0.15(+0.21%)
Mar 24, 2021	73.25	74.34	73.07	73.47	3,150,670	+0.68(+0.93%)
Mar 23, 2021	73.68	74.12	72.74	72.79	3,303,424	-0.48(-0.65%)
Mar 22, 2021	73.46	73.59	72.78	73.27	4,437,404	+0.17(+0.24%)
Mar 19, 2021	72.34	73.84	72.00	73.10	5,925,364	+0.14(+0.20%)
Mar 18, 2021	73.77	74.26	72.60	72.96	3,026,482	-1.56(-2.09%)
Mar 17, 2021	73.99	74.79	73.68	74.51	2,529,062	-0.03(-0.04%)
Mar 16, 2021	75.45	75.53	74.33	74.54	2,615,390	-1.16(-1.53%)
Mar 15, 2021	73.80	75.75	73.80	75.70	3,145,576	+1.43(+1.93%)
Mar 12, 2021	73.39	74.33	73.38	74.26	2,563,273	+0.22(+0.30%)
Mar 11, 2021	72.96	74.78	72.77	74.04	3,333,698	+1.45(+2.00%)
Mar 10, 2021	71.45	72.80	71.27	72.59	2,761,314	+1.56(+2.19%)
Mar 09, 2021	70.37	71.83	70.20	71.04	2,898,116	+1.62(+2.34%)
Mar 08, 2021	69.59	71.04	69.30	69.41	3,404,109	-0.97(-1.38%)
Mar 05, 2021	71.15	71.15	68.68	70.39	2,910,112	+1.25(+1.81%)
Mar 04, 2021	69.63	70.62	68.51	69.14	3,437,308	-0.73(-1.04%)
Mar 03, 2021	71.39	71.39	69.50	69.86	3,567,188	-1.71(-2.39%)
Mar 02, 2021	71.65	72.31	70.70	71.57	3,213,856	+0.11(+0.16%)