Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	65.50	66.12	64.98	66.07	4,462,713	+0.86(+1.32%)
Nov 29, 2018	65.38	65.81	65.03	65.20	2,752,936	-0.43(-0.65%)
Nov 28, 2018	64.90	65.74	64.47	65.63	3,789,862	+0.80(+1.23%)
Nov 27, 2018	63.54	64.93	63.40	64.83	5,645,451	+1.07(+1.67%)
Nov 26, 2018	63.68	64.06	63.41	63.77	2,864,480	+0.71(+1.13%)
Nov 23, 2018	63.13	63.96	62.91	63.05	1,391,039	-0.64(-1.00%)
Nov 21, 2018		63.69	63.69	63.69	0	+0.98(+1.57%)
Nov 20, 2018	62.83	63.79	62.56	62.71	4,082,253	-1.48(-2.31%)
Nov 19, 2018	65.32	66.00	63.77	64.19	4,372,648	-0.85(-1.31%)
Nov 16, 2018	63.34	65.79	63.14	65.05	8,642,296	+1.54(+2.42%)
Nov 15, 2018	62.12	63.58	61.98	63.51	4,606,501	+1.02(+1.63%)
Nov 14, 2018	64.74	64.74	62.40	62.49	5,430,094	-1.89(-2.93%)
Nov 13, 2018	64.59	65.16	64.22	64.38	3,998,471	+0.06(+0.09%)
Nov 12, 2018	64.79	64.99	64.14	64.32	3,248,932	-0.73(-1.12%)
Nov 09, 2018	65.58	65.80	64.60	65.06	3,310,951	-0.83(-1.26%)
Nov 08, 2018	65.92	66.42	65.60	65.89	2,274,419	-0.12(-0.18%)
Nov 07, 2018	65.04	66.06	64.91	66.01	2,648,450	+1.59(+2.47%)
Nov 06, 2018	64.41	64.54	63.95	64.42	2,682,742	+0.18(+0.27%)
Nov 05, 2018	64.68	64.74	63.87	64.24	3,224,936	-0.04(-0.06%)
Nov 02, 2018	63.93	64.40	63.36	64.28	4,050,839	+0.67(+1.05%)
Nov 01, 2018	63.81	63.98	62.97	63.61	5,969,120	-0.23(-0.36%)
Oct 31, 2018	61.61	64.43	61.34	63.84	6,001,818	+2.32(+3.77%)
Oct 30, 2018	61.64	62.83	60.25	61.52	10,423,434	-2.50(-3.90%)
Oct 29, 2018	65.90	65.95	63.22	64.02	7,290,289	-1.21(-1.86%)
Oct 26, 2018	64.74	66.09	64.11	65.23	4,117,551	-0.88(-1.33%)
Oct 25, 2018	65.31	66.46	64.93	66.11	3,873,296	+1.23(+1.90%)
Oct 24, 2018	67.64	68.09	64.83	64.88	3,926,943	-3.02(-4.44%)
Oct 23, 2018	67.19	68.09	66.39	67.89	4,560,323	-0.17(-0.24%)
Oct 22, 2018	68.42	68.65	67.61	68.06	2,298,664	-0.09(-0.14%)
Oct 19, 2018	68.20	68.93	67.96	68.15	3,359,174	+0.09(+0.14%)
Oct 18, 2018	68.33	68.79	67.77	68.06	3,989,965	-0.37(-0.54%)
Oct 17, 2018	67.85	68.79	67.28	68.43	2,804,873	+0.45(+0.67%)
Oct 16, 2018	67.28	68.17	67.06	67.98	3,934,812	+1.38(+2.07%)
Oct 15, 2018	66.17	67.14	65.62	66.60	3,527,259	-0.15(-0.22%)
Oct 12, 2018	66.00	67.05	65.50	66.75	5,180,079	+1.74(+2.67%)
Oct 11, 2018	66.31	66.71	64.73	65.01	5,038,348	-1.06(-1.61%)
Oct 10, 2018	68.09	68.12	66.03	66.07	4,423,718	-2.34(-3.42%)
Oct 09, 2018	68.44	68.72	68.05	68.41	2,430,602	-0.13(-0.19%)
Oct 08, 2018	69.37	69.39	67.85	68.54	3,615,836	-1.02(-1.46%)
Oct 05, 2018	70.25	70.56	69.16	69.56	3,255,917	-0.82(-1.17%)
Oct 04, 2018	70.72	70.83	70.08	70.38	3,660,451	-0.43(-0.60%)
Oct 03, 2018	71.52	71.67	70.74	70.81	2,250,756	-0.67(-0.93%)
Oct 02, 2018	71.22	71.54	70.79	71.47	3,219,157	+0.28(+0.39%)
Oct 01, 2018	71.63	72.02	70.96	71.20	2,436,213	-0.16(-0.22%)
Sep 28, 2018	70.71	71.36	70.71	71.35	2,743,196	+0.36(+0.51%)
Sep 27, 2018	70.75	71.72	70.75	70.99	2,755,967	-0.03(-0.04%)
Sep 26, 2018	71.26	71.61	70.72	71.02	2,459,701	-0.03(-0.04%)
Sep 25, 2018	71.77	71.94	70.98	71.05	2,466,408	-0.42(-0.58%)
Sep 24, 2018	71.10	71.72	71.10	71.46	2,994,796	-0.31(-0.44%)
Sep 21, 2018	71.87	72.00	71.39	71.78	5,793,463	+0.41(+0.57%)
Sep 20, 2018	70.65	71.58	70.65	71.37	2,534,148	+0.99(+1.41%)
Sep 19, 2018	71.85	71.85	70.30	70.38	1,917,411	-0.72(-1.01%)
Sep 18, 2018	70.55	71.25	70.05	71.10	2,803,509	+0.85(+1.21%)
Sep 17, 2018	70.60	70.87	70.11	70.25	3,325,480	-0.30(-0.42%)
Sep 14, 2018	71.40	71.40	70.36	70.55	3,399,504	-0.85(-1.19%)
Sep 13, 2018	70.24	71.43	70.12	71.40	4,303,826	+1.39(+1.98%)
Sep 12, 2018	70.72	71.03	69.70	70.01	3,102,078	-0.84(-1.19%)
Sep 11, 2018	70.04	70.99	69.58	70.85	2,683,556	+0.97(+1.39%)
Sep 10, 2018	70.21	70.58	69.74	69.88	2,873,313	-0.16(-0.22%)
Sep 07, 2018	69.75	70.48	69.69	70.04	3,362,742	+0.01(+0.01%)
Sep 06, 2018	69.82	70.22	69.31	70.03	2,796,697	+0.40(+0.57%)
Sep 05, 2018	69.63	69.79	69.07	69.63	3,607,694	-0.32(-0.46%)