Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.45	75.90	75.19	75.28	2,872,581	+0.18(+0.25%)
Apr 27, 2018	75.32	76.07	75.00	75.09	2,421,275	-0.10(-0.13%)
Apr 26, 2018	74.83	75.27	74.33	75.20	3,503,894	+0.75(+1.01%)
Apr 25, 2018	74.15	74.66	73.52	74.44	2,872,367	+0.10(+0.14%)
Apr 24, 2018	75.60	75.74	73.93	74.34	3,279,348	-0.71(-0.94%)
Apr 23, 2018	75.43	75.63	74.74	75.05	2,315,402	-0.18(-0.24%)
Apr 20, 2018	75.62	75.96	74.88	75.23	3,319,029	-0.55(-0.73%)
Apr 19, 2018	75.96	76.59	75.53	75.78	2,348,863	-0.30(-0.40%)
Apr 18, 2018	75.86	76.50	75.10	76.09	2,801,115	+0.47(+0.62%)
Apr 17, 2018	75.80	75.90	74.97	75.62	3,879,001	+0.39(+0.51%)
Apr 16, 2018	74.98	75.68	74.52	75.23	2,466,561	+0.87(+1.18%)
Apr 13, 2018	75.66	75.66	73.78	74.36	3,026,640	-0.67(-0.90%)
Apr 12, 2018	73.95	75.31	73.68	75.03	3,933,792	+1.49(+2.03%)
Apr 11, 2018	73.28	73.84	73.11	73.54	2,716,501	-0.43(-0.58%)
Apr 10, 2018	73.88	74.60	73.70	73.97	3,470,375	+1.37(+1.89%)
Apr 09, 2018	73.08	73.82	72.56	72.60	3,562,804	-0.15(-0.20%)
Apr 06, 2018	73.89	74.25	72.26	72.75	3,861,666	-1.70(-2.29%)
Apr 05, 2018	74.57	74.97	73.66	74.45	2,552,246	+0.18(+0.25%)
Apr 04, 2018	72.33	74.52	72.30	74.27	4,317,876	+0.62(+0.84%)
Apr 03, 2018	73.53	74.27	72.67	73.65	4,021,755	+0.77(+1.06%)
Apr 02, 2018	74.03	74.77	72.19	72.88	5,117,414	-1.19(-1.60%)
Mar 29, 2018		74.06	74.06	74.06	0	+0.76(+1.04%)
Mar 28, 2018	73.96	74.42	73.03	73.30	4,079,409	-0.38(-0.51%)
Mar 27, 2018	75.71	76.13	73.00	73.68	3,682,158	-1.43(-1.90%)
Mar 26, 2018	74.21	75.32	73.28	75.10	3,955,205	+2.18(+2.99%)
Mar 23, 2018	74.58	74.95	72.87	72.92	3,362,413	-1.57(-2.11%)
Mar 22, 2018	75.91	75.91	74.21	74.50	5,927,888	-2.19(-2.86%)
Mar 21, 2018	77.51	77.80	76.41	76.69	4,044,549	-0.88(-1.14%)
Mar 20, 2018	77.31	77.92	77.20	77.57	3,419,307	+0.46(+0.60%)
Mar 19, 2018	77.62	77.98	76.32	77.11	3,592,056	-0.73(-0.93%)
Mar 16, 2018	78.02	78.20	77.50	77.84	4,928,959	-0.21(-0.27%)
Mar 15, 2018	77.05	78.30	76.99	78.05	3,227,513	+1.10(+1.43%)
Mar 14, 2018	77.29	77.85	76.79	76.94	2,451,184	-0.15(-0.19%)
Mar 13, 2018	77.81	78.20	76.84	77.09	2,477,681	-0.26(-0.33%)
Mar 12, 2018	77.85	78.13	77.10	77.35	4,890,723	-0.59(-0.76%)
Mar 09, 2018	76.93	77.94	76.83	77.94	3,257,976	+1.37(+1.79%)
Mar 08, 2018	76.96	76.99	76.05	76.57	3,630,424	-0.03(-0.04%)
Mar 07, 2018		76.88		76.59	2,941,174	+0.17(+0.22%)
Mar 06, 2018	76.21	76.61	75.45	76.43	3,160,150	+0.74(+0.97%)
Mar 05, 2018	74.28	75.98	74.13	75.69	2,752,455	+0.91(+1.22%)
Mar 02, 2018	73.53	74.91	73.16	74.78	3,320,727	+0.58(+0.78%)
Mar 01, 2018	75.67	75.90	73.71	74.20	4,063,876	-1.26(-1.67%)
Feb 28, 2018	76.35	76.87	75.32	75.46	2,840,979	-0.45(-0.59%)
Feb 27, 2018	76.57	77.09	75.67	75.91	3,168,205	-0.42(-0.55%)
Feb 26, 2018	76.65	76.68	75.69	76.34	3,116,830	+0.40(+0.53%)
Feb 23, 2018	75.74	75.93	74.35	75.93	3,848,362	+0.85(+1.13%)
Feb 22, 2018			74.86	75.09	3,650,039	-0.17(-0.23%)
Feb 21, 2018	74.96	76.88	74.85	75.26	5,008,263	+0.42(+0.57%)
Feb 20, 2018	74.06	75.42	73.98	74.84	4,263,392	+0.54(+0.73%)
Feb 16, 2018		74.30	74.30	74.30	0	-0.39(-0.52%)
Feb 15, 2018	73.69	74.68	73.11	74.68	3,659,996	+1.42(+1.94%)
Feb 14, 2018		73.54	71.02	73.26	5,201,010	+1.57(+2.19%)
Feb 13, 2018		71.86		71.69	4,489,836	+0.62(+0.88%)
Feb 12, 2018	70.22	71.50	70.14	71.06	6,138,413	+1.05(+1.49%)
Feb 09, 2018	69.61	70.51	67.97	70.02	7,136,852	+1.04(+1.50%)
Feb 08, 2018	70.40	71.66	68.92	68.98	7,594,708	-1.25(-1.78%)
Feb 07, 2018	70.33	72.76	70.21	70.23	7,748,513	+2.40(+3.55%)
Feb 06, 2018	66.30	68.16	66.04	67.83	7,102,898	-0.43(-0.63%)
Feb 05, 2018	69.43	70.18	67.94	68.26	2,894,384	-1.24(-1.78%)
Feb 02, 2018	69.58	70.74	69.48	69.50	5,727,182	-1.63(-2.30%)