Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	55.20	56.56	55.12	56.42	4,725,596	+1.41(+2.57%)
Sep 27, 2019	56.20	56.29	54.92	55.01	3,119,579	-0.85(-1.52%)
Sep 26, 2019	56.18	56.35	55.27	55.85	2,717,227	-0.50(-0.89%)
Sep 25, 2019	56.15	56.63	55.63	56.35	4,151,270	+0.25(+0.45%)
Sep 24, 2019	57.14	57.57	55.70	56.10	5,339,734	-0.85(-1.49%)
Sep 23, 2019	57.77	57.79	56.92	56.95	4,270,868	-0.91(-1.58%)
Sep 20, 2019	59.09	59.29	57.54	57.86	8,735,633	-1.56(-2.63%)
Sep 19, 2019	59.29	60.00	59.06	59.43	3,019,258	-0.04(-0.06%)
Sep 18, 2019	59.64	59.76	58.70	59.46	3,083,872	-0.46(-0.77%)
Sep 17, 2019	59.98	59.98	59.18	59.92	2,292,837	+0.01(+0.02%)
Sep 16, 2019	59.92	60.43	59.80	59.91	2,907,809	-0.32(-0.53%)
Sep 13, 2019	60.88	61.05	60.10	60.23	3,280,428	-0.48(-0.79%)
Sep 12, 2019	61.43	61.44	60.26	60.71	2,756,145	-0.49(-0.80%)
Sep 11, 2019	60.78	61.27	60.31	61.20	3,403,392	+0.58(+0.96%)
Sep 10, 2019	59.87	60.64	59.24	60.61	2,529,787	+0.52(+0.87%)
Sep 09, 2019	60.42	60.52	59.79	60.09	2,169,205	-0.25(-0.42%)
Sep 06, 2019	60.17	60.86	60.01	60.34	3,127,055	+0.18(+0.30%)
Sep 05, 2019	59.14	60.21	59.14	60.17	3,383,520	+1.73(+2.96%)
Sep 04, 2019	58.22	58.56	58.09	58.43	2,383,511	+0.87(+1.51%)
Sep 03, 2019	57.07	57.69	56.96	57.56	3,383,629	+0.08(+0.15%)
Aug 30, 2019	57.89	57.89	57.20	57.48	2,708,057	+0.01(+0.02%)
Aug 29, 2019	56.95	57.54	56.88	57.47	2,849,493	+1.07(+1.89%)
Aug 28, 2019	55.99	56.47	55.43	56.40	3,394,619	+0.51(+0.90%)
Aug 27, 2019	56.37	56.43	55.65	55.90	2,818,440	-0.16(-0.28%)
Aug 26, 2019	56.75	56.77	55.79	56.06	2,876,417	-0.12(-0.22%)
Aug 23, 2019	57.16	57.98	55.99	56.18	3,146,601	-1.12(-1.96%)
Aug 22, 2019	58.08	58.30	57.20	57.30	3,511,252	-0.69(-1.19%)
Aug 21, 2019	58.14	58.25	57.73	57.99	2,519,143	+0.52(+0.91%)
Aug 20, 2019	57.65	57.93	57.26	57.47	2,118,331	-0.26(-0.45%)
Aug 19, 2019	57.80	58.35	57.45	57.73	2,770,293	+0.60(+1.05%)
Aug 16, 2019	57.10	57.36	56.70	57.13	2,441,175	+0.60(+1.06%)
Aug 15, 2019	56.69	57.05	56.09	56.54	3,703,065	-0.07(-0.12%)
Aug 14, 2019	56.82	56.92	55.94	56.60	4,449,544	-1.02(-1.77%)
Aug 13, 2019	57.09	57.87	56.68	57.62	4,368,068	+0.53(+0.93%)
Aug 12, 2019	58.12	58.12	56.99	57.09	2,913,664	-1.20(-2.07%)
Aug 09, 2019	59.20	59.23	57.77	58.29	3,901,250	-1.40(-2.35%)
Aug 08, 2019	58.54	59.71	58.07	59.69	3,149,144	+1.63(+2.81%)
Aug 07, 2019	57.56	58.28	57.07	58.06	3,287,460	-0.35(-0.59%)
Aug 06, 2019	58.04	58.56	57.36	58.40	3,981,159	+0.50(+0.87%)
Aug 05, 2019	58.51	59.02	57.67	57.90	4,611,918	-1.35(-2.28%)
Aug 02, 2019	60.98	61.11	58.61	59.25	6,216,841	-2.73(-4.40%)
Aug 01, 2019	62.49	63.35	60.69	61.98	6,625,603	+1.19(+1.95%)
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%)