Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.41	60.82	60.22	60.66	4,245,223	+0.38(+0.63%)
May 30, 2017	60.46	60.46	60.09	60.27	5,601,085	-0.27(-0.45%)
May 26, 2017	60.85	60.85	60.47	60.55	2,823,319	-0.08(-0.13%)
May 25, 2017	60.44	60.77	60.32	60.63	5,118,175	+0.35(+0.59%)
May 24, 2017	59.98	60.38	59.69	60.27	3,465,742	+0.44(+0.73%)
May 23, 2017	59.83	60.10	59.52	59.84	5,419,754	+0.20(+0.33%)
May 22, 2017	59.29	59.70	59.08	59.64	3,655,373	+0.34(+0.57%)
May 19, 2017	59.02	59.40	58.83	59.30	3,926,729	+0.36(+0.62%)
May 18, 2017	58.16	59.21	57.98	58.94	4,445,140	+0.61(+1.04%)
May 17, 2017	58.55	58.79	58.15	58.33	4,304,345	-0.62(-1.06%)
May 16, 2017	58.46	59.01	58.12	58.96	3,582,210	+0.63(+1.09%)
May 15, 2017	58.24	58.53	58.00	58.33	7,325,482	+0.09(+0.16%)
May 12, 2017	58.17	58.50	57.92	58.24	4,719,937	+0.13(+0.22%)
May 11, 2017	57.52	58.17	57.52	58.11	3,375,689	+0.25(+0.44%)
May 10, 2017	57.87	58.15	57.58	57.86	3,792,575	-0.18(-0.31%)
May 09, 2017	57.44	58.19	57.33	58.04	3,907,511	-0.10(-0.17%)
May 08, 2017	57.15	58.27	56.98	58.14	7,571,715	+0.96(+1.68%)
May 05, 2017	55.79	57.29	55.62	57.18	9,093,897	+2.23(+4.07%)
May 04, 2017	54.95	55.31	54.77	54.94	6,058,729	+0.17(+0.31%)
May 03, 2017	54.92	54.99	54.45	54.77	3,939,034	+0.06(+0.12%)
May 02, 2017	54.56	55.00	54.45	54.71	4,382,108	+0.13(+0.23%)
May 01, 2017	54.63	54.94	54.41	54.58	5,536,334	+0.11(+0.20%)
Apr 28, 2017	54.03	54.63	53.76	54.47	5,190,479	+0.48(+0.89%)
Apr 27, 2017	53.77	54.02	53.64	53.99	3,571,362	+0.25(+0.47%)
Apr 26, 2017	53.41	53.95	53.33	53.74	4,335,094	+0.30(+0.56%)
Apr 25, 2017	53.30	53.70	53.14	53.44	3,441,256	+0.18(+0.34%)
Apr 24, 2017	53.03	53.53	52.86	53.26	4,645,719	+0.94(+1.80%)
Apr 21, 2017	52.44	52.44	52.13	52.32	5,397,988	+0.06(+0.12%)
Apr 20, 2017	52.47	52.67	52.00	52.26	5,696,707	-0.17(-0.33%)
Apr 19, 2017	52.43	52.75	52.33	52.43	4,501,523	+0.09(+0.17%)
Apr 18, 2017	52.77	52.83	52.14	52.34	5,897,219	-0.75(-1.41%)
Apr 17, 2017	53.03	53.20	52.92	53.09	3,241,677	+0.32(+0.60%)
Apr 13, 2017	53.15	53.41	52.72	52.77	4,281,525	-0.28(-0.53%)
Apr 12, 2017	53.31	53.37	52.89	53.05	2,864,518	-0.20(-0.37%)
Apr 11, 2017	53.12	53.54	52.82	53.25	3,994,763	-0.08(-0.15%)
Apr 10, 2017	52.72	53.45	52.64	53.33	4,976,694	+0.49(+0.92%)
Apr 07, 2017	52.83	53.06	52.48	52.85	3,576,744	+0.26(+0.50%)
Apr 06, 2017	52.51	52.84	52.20	52.58	3,411,559	+0.07(+0.14%)
Apr 05, 2017	52.66	53.45	52.39	52.51	4,550,097	-0.14(-0.26%)
Apr 04, 2017	52.45	52.85	52.10	52.65	4,171,685	-0.04(-0.07%)
Apr 03, 2017	53.86	54.22	52.61	52.68	6,036,735	-1.15(-2.13%)
Mar 31, 2017	53.44	54.10	53.38	53.83	3,829,626	+0.25(+0.47%)
Mar 30, 2017	53.54	53.65	53.27	53.58	1,958,405	+0.14(+0.27%)
Mar 29, 2017	53.26	53.54	52.84	53.43	3,613,156	+0.04(+0.07%)
Mar 28, 2017	52.90	53.67	52.74	53.40	4,217,591	+0.30(+0.56%)
Mar 27, 2017	52.57	53.23	52.51	53.10	3,524,681	+0.08(+0.15%)
Mar 24, 2017	53.37	53.62	52.94	53.02	3,304,046	-0.13(-0.24%)
Mar 23, 2017	53.59	53.67	52.79	53.14	5,238,402	-0.63(-1.18%)
Mar 22, 2017	52.94	53.82	52.93	53.78	4,848,753	+0.84(+1.59%)
Mar 21, 2017	53.46	53.72	52.82	52.94	3,585,977	-0.41(-0.76%)
Mar 20, 2017	52.96	53.73	52.85	53.34	4,962,017	+0.38(+0.72%)
Mar 17, 2017	54.12	54.17	52.64	52.96	7,450,511	-0.77(-1.43%)
Mar 16, 2017	54.04	54.27	53.60	53.73	3,936,203	+0.14(+0.25%)
Mar 15, 2017	53.53	53.77	53.14	53.60	3,556,790	+0.09(+0.17%)
Mar 14, 2017	54.06	54.07	53.29	53.51	4,087,632	-0.08(-0.15%)
Mar 13, 2017	52.99	53.67	52.90	53.59	4,173,992	+0.46(+0.87%)
Mar 10, 2017	52.68	53.61	52.56	53.13	5,718,469	+0.97(+1.86%)
Mar 09, 2017	52.09	52.23	51.55	52.16	4,636,754	+0.16(+0.31%)
Mar 08, 2017	52.25	52.45	51.69	51.99	6,211,628	-0.32(-0.61%)
Mar 07, 2017	53.20	53.63	52.25	52.31	5,900,494	-0.90(-1.68%)
Mar 06, 2017	53.77	53.86	52.90	53.21	6,414,305	-0.95(-1.75%)
Mar 03, 2017	54.22	54.50	53.98	54.16	5,640,610	-0.26(-0.48%)
Mar 02, 2017	54.23	54.56	53.97	54.42	3,152,135	-0.07(-0.13%)