Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	60.57	61.16	59.45	60.29	6,031,300	-0.18(-0.29%)
Jul 30, 2019	60.77	60.77	60.24	60.46	2,999,956	-0.66(-1.08%)
Jul 29, 2019	61.42	61.52	60.56	61.12	2,560,386	-0.33(-0.54%)
Jul 26, 2019	60.86	61.55	60.85	61.45	1,848,599	+0.57(+0.94%)
Jul 25, 2019	60.91	61.09	60.45	60.88	2,633,888	+0.02(+0.03%)
Jul 24, 2019	60.66	60.94	60.00	60.86	4,519,721	-0.10(-0.17%)
Jul 23, 2019	60.24	60.96	60.06	60.96	3,738,697	+0.30(+0.49%)
Jul 22, 2019	60.44	61.00	60.33	60.67	3,553,432	+0.38(+0.63%)
Jul 19, 2019	61.14	61.33	60.19	60.29	4,424,364	-0.73(-1.20%)
Jul 18, 2019	59.95	61.10	59.52	61.02	2,679,736	+0.64(+1.06%)
Jul 17, 2019	61.28	61.32	60.27	60.38	3,046,965	-0.66(-1.08%)
Jul 16, 2019	60.90	61.37	60.48	61.04	2,444,102	+0.12(+0.20%)
Jul 15, 2019	60.99	61.17	60.62	60.92	3,425,691	-0.04(-0.06%)
Jul 12, 2019	60.69	61.00	60.33	60.95	3,011,631	+0.53(+0.87%)
Jul 11, 2019	59.56	60.55	59.32	60.43	3,462,116	+1.14(+1.92%)
Jul 10, 2019	59.77	60.12	58.93	59.29	3,805,271	-0.30(-0.50%)
Jul 09, 2019	59.08	59.66	58.88	59.58	3,742,289	+0.17(+0.28%)
Jul 08, 2019	59.61	60.02	59.14	59.42	3,349,025	-0.47(-0.79%)
Jul 05, 2019	58.99	60.04	58.95	59.89	3,302,065	+0.49(+0.83%)
Jul 03, 2019	59.62	59.65	59.04	59.40	2,965,711	-0.17(-0.28%)
Jul 02, 2019	59.61	59.74	58.86	59.57	3,123,608	+0.14(+0.24%)
Jul 01, 2019	59.67	60.34	59.09	59.42	3,253,209	+0.75(+1.29%)
Jun 28, 2019	58.65	59.04	58.46	58.67	11,786,346	+0.31(+0.52%)
Jun 27, 2019	58.56	58.72	58.25	58.36	3,174,603	+0.00(+0.00%)
Jun 26, 2019	58.86	59.44	58.35	58.36	2,529,925	-0.09(-0.16%)
Jun 25, 2019	59.28	59.37	58.35	58.46	4,327,280	-0.82(-1.39%)
Jun 24, 2019	59.32	59.68	59.02	59.28	6,066,707	-0.38(-0.64%)
Jun 21, 2019	59.34	59.90	59.10	59.66	9,480,162	+0.27(+0.45%)
Jun 20, 2019	58.58	59.50	58.14	59.39	9,418,845	+1.44(+2.49%)
Jun 19, 2019	58.93	59.23	57.29	57.95	7,756,908	-1.03(-1.74%)
Jun 18, 2019	58.56	59.23	58.42	58.97	5,276,787	+1.07(+1.85%)
Jun 17, 2019	57.38	58.30	57.05	57.90	4,248,452	+0.85(+1.49%)
Jun 14, 2019	57.38	57.59	56.47	57.05	5,890,796	-0.65(-1.12%)
Jun 13, 2019	57.83	57.90	57.25	57.70	6,582,911	+0.18(+0.31%)
Jun 12, 2019	58.39	58.67	57.48	57.52	3,652,274	-1.13(-1.93%)
Jun 11, 2019	58.92	59.17	58.33	58.65	3,288,153	+0.31(+0.54%)
Jun 10, 2019	58.17	58.70	58.00	58.34	4,066,667	+0.23(+0.40%)
Jun 07, 2019	57.60	58.29	57.52	58.10	2,498,077	+0.81(+1.42%)
Jun 06, 2019	57.33	57.52	57.14	57.29	5,648,833	-0.26(-0.45%)
Jun 05, 2019	57.13	57.60	56.72	57.55	6,953,352	+1.00(+1.77%)
Jun 04, 2019	56.48	56.96	54.48	56.55	8,441,562	+0.50(+0.89%)
Jun 03, 2019	57.17	57.47	55.65	56.05	7,896,699	-1.27(-2.21%)
May 31, 2019	57.13	57.69	57.13	57.32	6,157,135	-0.40(-0.69%)
May 30, 2019	57.33	58.21	57.15	57.71	5,466,964	+0.44(+0.78%)
May 29, 2019	57.22	57.54	56.96	57.27	4,905,983	-0.18(-0.31%)
May 28, 2019	57.51	57.99	57.27	57.45	7,488,843	+0.19(+0.32%)
May 24, 2019	56.92	57.56	56.66	57.26	6,953,019	+0.73(+1.29%)
May 23, 2019	56.42	57.11	56.31	56.53	9,811,726	-0.39(-0.68%)
May 22, 2019	56.10	57.56	56.10	56.92	10,102,696	+0.46(+0.82%)
May 21, 2019	55.70	56.59	55.55	56.46	10,619,729	+1.12(+2.02%)
May 20, 2019	54.27	55.46	54.16	55.34	11,815,377	+0.51(+0.93%)
May 17, 2019	53.51	54.88	53.33	54.83	8,888,624	+0.74(+1.36%)
May 16, 2019	53.92	54.41	53.71	54.09	7,541,547	+0.04(+0.07%)
May 15, 2019	53.09	54.20	52.97	54.05	8,469,087	+0.78(+1.47%)
May 14, 2019	52.69	53.78	52.55	53.27	8,614,848	+0.80(+1.53%)
May 13, 2019	53.52	53.66	52.33	52.47	13,297,229	-2.08(-3.81%)
May 10, 2019	54.02	54.72	53.76	54.54	13,106,306	+0.03(+0.05%)
May 09, 2019	53.75	54.68	53.51	54.52	9,939,214	+0.11(+0.20%)
May 08, 2019	53.94	54.52	53.57	54.40	9,074,819	+0.43(+0.80%)
May 07, 2019	54.42	54.52	53.01	53.97	11,418,983	-1.01(-1.83%)
May 06, 2019	54.02	55.52	53.52	54.98	11,037,970	+0.32(+0.59%)
May 03, 2019	55.43	56.73	53.22	54.65	43,961,240	-6.79(-11.05%)
May 02, 2019	66.59	67.31	59.96	61.44	13,520,277	-5.14(-7.72%)