Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.91	61.33	60.72	61.16	4,210,427	+0.38(+0.63%)
May 30, 2017	60.96	60.96	60.59	60.77	5,555,175	-0.27(-0.45%)
May 26, 2017	61.36	61.36	60.96	61.05	2,800,178	-0.08(-0.13%)
May 25, 2017	60.94	61.27	60.82	61.13	5,076,223	+0.36(+0.59%)
May 24, 2017	60.48	60.88	60.19	60.77	3,437,334	+0.44(+0.73%)
May 23, 2017	60.33	60.60	60.01	60.33	5,375,330	+0.20(+0.33%)
May 22, 2017	59.78	60.20	59.57	60.13	3,625,411	+0.34(+0.57%)
May 19, 2017	59.51	59.89	59.32	59.80	3,894,543	+0.37(+0.62%)
May 18, 2017	58.64	59.70	58.46	59.43	4,408,704	+0.61(+1.04%)
May 17, 2017	59.04	59.27	58.63	58.82	4,269,063	-0.63(-1.06%)
May 16, 2017	58.94	59.50	58.60	59.45	3,552,848	+0.64(+1.09%)
May 15, 2017	58.73	59.02	58.48	58.81	7,265,437	+0.09(+0.16%)
May 12, 2017	58.65	58.98	58.40	58.72	4,681,250	+0.13(+0.22%)
May 11, 2017	58.00	58.65	58.00	58.59	3,348,020	+0.26(+0.44%)
May 10, 2017	58.35	58.63	58.05	58.33	3,761,489	-0.18(-0.31%)
May 09, 2017	57.91	58.67	57.80	58.52	3,875,483	-0.10(-0.17%)
May 08, 2017	57.62	58.75	57.45	58.62	7,509,653	+0.97(+1.68%)
May 05, 2017	56.25	57.76	56.08	57.65	9,019,358	+2.25(+4.07%)
May 04, 2017	55.41	55.76	55.22	55.40	6,009,068	+0.17(+0.31%)
May 03, 2017	55.37	55.44	54.91	55.22	3,906,747	+0.06(+0.12%)
May 02, 2017	55.01	55.45	54.90	55.16	4,346,190	+0.13(+0.23%)
May 01, 2017	55.08	55.40	54.86	55.03	5,490,954	+0.11(+0.20%)
Apr 28, 2017	54.48	55.08	54.20	54.92	5,147,934	+0.48(+0.89%)
Apr 27, 2017	54.21	54.46	54.08	54.44	3,542,089	+0.26(+0.47%)
Apr 26, 2017	53.85	54.39	53.77	54.18	4,299,561	+0.30(+0.56%)
Apr 25, 2017	53.74	54.14	53.58	53.88	3,413,049	+0.18(+0.34%)
Apr 24, 2017	53.47	53.97	53.30	53.70	4,607,640	+0.95(+1.80%)
Apr 21, 2017	52.87	52.87	52.56	52.75	5,353,743	+0.06(+0.12%)
Apr 20, 2017	52.90	53.10	52.43	52.69	5,650,013	-0.17(-0.33%)
Apr 19, 2017	52.86	53.19	52.76	52.86	4,464,626	+0.09(+0.17%)
Apr 18, 2017	53.21	53.26	52.57	52.77	5,848,882	-0.76(-1.41%)
Apr 17, 2017	53.46	53.64	53.35	53.53	3,215,106	+0.32(+0.60%)
Apr 13, 2017	53.59	53.86	53.16	53.21	4,246,431	-0.28(-0.53%)
Apr 12, 2017	53.75	53.81	53.33	53.49	2,841,038	-0.20(-0.37%)
Apr 11, 2017	53.56	53.98	53.26	53.69	3,962,019	-0.08(-0.15%)
Apr 10, 2017	53.15	53.89	53.07	53.77	4,935,902	+0.49(+0.92%)
Apr 07, 2017	53.26	53.50	52.91	53.28	3,547,427	+0.26(+0.50%)
Apr 06, 2017	52.94	53.27	52.63	53.02	3,383,596	+0.07(+0.14%)
Apr 05, 2017	53.09	53.89	52.82	52.94	4,512,802	-0.14(-0.26%)
Apr 04, 2017	52.88	53.29	52.53	53.08	4,137,492	-0.04(-0.07%)
Apr 03, 2017	54.30	54.67	53.04	53.12	5,987,255	-1.16(-2.13%)
Mar 31, 2017	53.88	54.55	53.82	54.28	3,798,237	+0.26(+0.47%)
Mar 30, 2017	53.98	54.09	53.72	54.02	1,942,352	+0.15(+0.27%)
Mar 29, 2017	53.70	53.98	53.27	53.87	3,583,540	+0.04(+0.07%)
Mar 28, 2017	53.34	54.11	53.17	53.84	4,183,021	+0.30(+0.56%)
Mar 27, 2017	53.01	53.67	52.94	53.54	3,495,790	+0.08(+0.15%)
Mar 24, 2017	53.81	54.07	53.38	53.46	3,276,964	-0.13(-0.24%)
Mar 23, 2017	54.03	54.11	53.23	53.58	5,195,465	-0.64(-1.18%)
Mar 22, 2017	53.38	54.26	53.36	54.22	4,809,009	+0.85(+1.59%)
Mar 21, 2017	53.90	54.17	53.25	53.37	3,556,584	-0.41(-0.76%)
Mar 20, 2017	53.40	54.17	53.29	53.78	4,921,345	+0.38(+0.72%)
Mar 17, 2017	54.57	54.61	53.07	53.40	7,389,442	-0.78(-1.43%)
Mar 16, 2017	54.49	54.71	54.04	54.18	3,903,940	+0.14(+0.25%)
Mar 15, 2017	53.97	54.21	53.58	54.04	3,527,636	+0.09(+0.17%)
Mar 14, 2017	54.50	54.51	53.73	53.95	4,054,128	-0.08(-0.15%)
Mar 13, 2017	53.43	54.11	53.34	54.03	4,139,779	+0.47(+0.87%)
Mar 10, 2017	53.12	54.06	52.99	53.56	5,671,597	+0.98(+1.86%)
Mar 09, 2017	52.52	52.66	51.98	52.59	4,598,749	+0.16(+0.31%)
Mar 08, 2017	52.68	52.88	52.11	52.42	6,160,714	-0.32(-0.61%)
Mar 07, 2017	53.64	54.07	52.68	52.74	5,852,130	-0.90(-1.68%)
Mar 06, 2017	54.21	54.30	53.34	53.65	6,361,729	-0.96(-1.75%)
Mar 03, 2017	54.67	54.95	54.43	54.60	5,594,376	-0.26(-0.48%)
Mar 02, 2017	54.68	55.01	54.41	54.87	3,126,298	-0.07(-0.13%)