Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.03	54.62	53.75	54.47	5,190,916	+0.48(+0.89%)
Apr 27, 2017	53.76	54.01	53.64	53.99	3,571,663	+0.25(+0.47%)
Apr 26, 2017	53.40	53.94	53.33	53.74	4,335,459	+0.30(+0.56%)
Apr 25, 2017	53.29	53.69	53.14	53.44	3,441,546	+0.18(+0.34%)
Apr 24, 2017	53.03	53.53	52.86	53.26	4,646,111	+0.94(+1.80%)
Apr 21, 2017	52.43	52.43	52.13	52.32	5,398,443	+0.06(+0.12%)
Apr 20, 2017	52.46	52.66	52.00	52.25	5,697,187	-0.17(-0.33%)
Apr 19, 2017	52.42	52.75	52.33	52.42	4,501,903	+0.09(+0.17%)
Apr 18, 2017	52.77	52.82	52.14	52.33	5,897,716	-0.75(-1.41%)
Apr 17, 2017	53.02	53.19	52.91	53.08	3,241,950	+0.32(+0.60%)
Apr 13, 2017	53.15	53.41	52.72	52.77	4,281,886	-0.28(-0.53%)
Apr 12, 2017	53.30	53.37	52.89	53.05	2,864,759	-0.20(-0.37%)
Apr 11, 2017	53.11	53.53	52.82	53.25	3,995,099	-0.08(-0.15%)
Apr 10, 2017	52.71	53.45	52.63	53.33	4,977,113	+0.49(+0.92%)
Apr 07, 2017	52.82	53.06	52.47	52.84	3,577,046	+0.26(+0.50%)
Apr 06, 2017	52.51	52.83	52.20	52.58	3,411,847	+0.07(+0.14%)
Apr 05, 2017	52.65	53.44	52.38	52.51	4,550,481	-0.14(-0.26%)
Apr 04, 2017	52.44	52.85	52.10	52.64	4,172,037	-0.04(-0.07%)
Apr 03, 2017	53.85	54.22	52.61	52.68	6,037,244	-1.15(-2.13%)
Mar 31, 2017	53.44	54.10	53.37	53.83	3,829,949	+0.25(+0.47%)
Mar 30, 2017	53.54	53.65	53.27	53.57	1,958,570	+0.14(+0.27%)
Mar 29, 2017	53.26	53.54	52.83	53.43	3,613,460	+0.04(+0.07%)
Mar 28, 2017	52.89	53.66	52.73	53.39	4,217,947	+0.30(+0.56%)
Mar 27, 2017	52.57	53.23	52.51	53.09	3,524,978	+0.08(+0.15%)
Mar 24, 2017	53.37	53.62	52.94	53.01	3,304,324	-0.13(-0.24%)
Mar 23, 2017	53.58	53.66	52.79	53.14	5,238,844	-0.63(-1.18%)
Mar 22, 2017	52.94	53.81	52.92	53.77	4,849,161	+0.84(+1.59%)
Mar 21, 2017	53.46	53.72	52.81	52.93	3,586,279	-0.41(-0.76%)
Mar 20, 2017	52.96	53.72	52.85	53.34	4,962,435	+0.38(+0.72%)
Mar 17, 2017	54.12	54.16	52.63	52.96	7,451,139	-0.77(-1.43%)
Mar 16, 2017	54.03	54.26	53.59	53.73	3,936,535	+0.14(+0.25%)
Mar 15, 2017	53.53	53.76	53.14	53.59	3,557,090	+0.09(+0.17%)
Mar 14, 2017	54.05	54.06	53.28	53.50	4,087,977	-0.08(-0.15%)
Mar 13, 2017	52.99	53.66	52.89	53.58	4,174,344	+0.46(+0.87%)
Mar 10, 2017	52.68	53.61	52.55	53.12	5,718,951	+0.97(+1.86%)
Mar 09, 2017	52.09	52.23	51.55	52.15	4,637,145	+0.16(+0.31%)
Mar 08, 2017	52.24	52.44	51.68	51.99	6,212,152	-0.32(-0.61%)
Mar 07, 2017	53.19	53.62	52.24	52.31	5,900,992	-0.90(-1.68%)
Mar 06, 2017	53.76	53.85	52.89	53.20	6,414,845	-0.95(-1.75%)
Mar 03, 2017	54.22	54.49	53.98	54.15	5,641,085	-0.26(-0.48%)
Mar 02, 2017	54.22	54.56	53.96	54.41	3,152,401	-0.07(-0.13%)
Mar 01, 2017	54.00	54.61	53.80	54.49	5,709,432	+0.89(+1.65%)
Feb 28, 2017	53.63	53.88	53.46	53.60	6,044,465	-0.28(-0.52%)
Feb 27, 2017	53.80	53.95	53.46	53.88	5,427,694	+0.07(+0.13%)
Feb 24, 2017	53.32	53.81	53.13	53.81	3,504,648	+0.32(+0.59%)
Feb 23, 2017	53.18	53.63	53.01	53.49	4,065,934	+0.36(+0.68%)
Feb 22, 2017	52.66	53.18	52.38	53.13	3,581,519	+0.12(+0.22%)
Feb 21, 2017	52.38	53.08	52.14	53.01	4,383,767	+0.60(+1.14%)
Feb 17, 2017		52.42	52.42	52.42	0	-0.13(-0.24%)
Feb 16, 2017	52.68	52.89	52.23	52.54	4,598,006	-0.03(-0.05%)
Feb 15, 2017	51.61	52.81	51.61	52.57	6,232,353	+0.70(+1.34%)
Feb 14, 2017	51.81	52.17	51.71	51.87	11,185,406	-0.25(-0.49%)
Feb 13, 2017	52.23	52.45	52.03	52.13	7,458,217	+0.22(+0.42%)
Feb 10, 2017	52.45	52.76	51.88	51.91	7,669,159	-0.54(-1.03%)
Feb 09, 2017	51.55	52.82	50.91	52.45	14,635,527	+1.40(+2.75%)
Feb 08, 2017	51.55	51.95	49.52	51.05	23,064,662	+2.41(+4.95%)
Feb 07, 2017	47.67	48.99	47.60	48.64	8,411,207	+0.93(+1.95%)
Feb 06, 2017	48.36	48.36	47.42	47.71	8,598,195	+0.24(+0.50%)
Feb 03, 2017	47.09	47.51	46.72	47.48	6,830,194	+0.74(+1.59%)
Feb 02, 2017	47.66	47.77	46.65	46.74	8,815,643	-0.70(-1.47%)