Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.11	70.31	69.11	69.51	7,178,653	-0.31(-0.45%)
May 30, 2018	68.82	70.14	68.72	69.82	3,739,541	+1.18(+1.72%)
May 29, 2018	69.62	69.63	68.24	68.64	3,841,254	-1.26(-1.81%)
May 25, 2018		69.91	69.91	69.91	0	-0.14(-0.20%)
May 24, 2018	70.03	70.48	69.62	70.04	3,258,660	+0.16(+0.22%)
May 23, 2018	69.17	69.92	69.06	69.89	3,083,659	+0.48(+0.69%)
May 22, 2018	70.03	70.14	69.31	69.41	4,363,763	-0.47(-0.67%)
May 21, 2018	70.40	70.86	69.65	69.88	2,073,692	-0.08(-0.12%)
May 18, 2018	69.85	70.57	69.57	69.96	3,489,520	+0.24(+0.34%)
May 17, 2018	69.05	70.12	68.98	69.72	3,918,986	+0.36(+0.52%)
May 16, 2018	69.53	69.83	69.16	69.36	2,580,954	-0.06(-0.09%)
May 15, 2018	69.62	70.23	69.01	69.43	3,258,200	-0.37(-0.53%)
May 14, 2018	70.26	70.69	69.41	69.80	4,338,722	-0.66(-0.94%)
May 11, 2018	69.77	70.83	69.72	70.46	3,998,403	+0.58(+0.83%)
May 10, 2018	69.36	70.27	69.19	69.88	3,476,625	+0.85(+1.23%)
May 09, 2018	69.80	69.90	68.78	69.03	7,444,644	-0.48(-0.69%)
May 08, 2018	71.41	71.62	69.05	69.51	8,134,677	-2.13(-2.97%)
May 07, 2018	72.43	72.57	70.69	71.64	10,175,310	-3.97(-5.25%)
May 04, 2018	74.56	76.01	74.27	75.60	4,129,764	+0.75(+1.00%)
May 03, 2018	74.48	75.05	73.68	74.86	3,627,953	-0.02(-0.02%)
May 02, 2018	75.15	75.61	74.63	74.87	3,369,586	-0.40(-0.54%)
May 01, 2018	75.24	75.60	74.95	75.28	2,405,171	+0.00(+0.00%)
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%)