Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.66	59.05	58.45	58.88	2,520,949	+0.51(+0.87%)
Dec 28, 2018	58.81	59.27	57.90	58.37	2,517,931	-0.14(-0.24%)
Dec 27, 2018	57.21	58.53	56.48	58.51	3,650,666	+0.67(+1.15%)
Dec 26, 2018	56.21	57.84	55.16	57.84	3,791,682	+2.17(+3.90%)
Dec 24, 2018	55.72	56.54	55.33	55.67	3,819,483	-0.06(-0.12%)
Dec 21, 2018	58.29	59.04	55.47	55.73	11,007,565	-2.50(-4.28%)
Dec 20, 2018	59.28	59.79	57.55	58.23	4,733,528	-1.34(-2.26%)
Dec 19, 2018	60.20	61.25	59.02	59.57	3,703,499	-0.36(-0.60%)
Dec 18, 2018	60.42	60.74	59.51	59.94	4,534,846	-0.05(-0.08%)
Dec 17, 2018	62.54	62.85	59.41	59.98	5,419,055	-2.88(-4.57%)
Dec 14, 2018	63.28	63.88	62.68	62.86	3,175,499	-1.21(-1.90%)
Dec 13, 2018	63.20	64.27	62.90	64.07	4,452,677	+0.97(+1.54%)
Dec 12, 2018	63.48	64.21	63.06	63.10	3,380,546	+0.71(+1.14%)
Dec 11, 2018	63.27	63.48	61.77	62.38	4,258,622	+0.16(+0.25%)
Dec 10, 2018	63.08	63.68	61.61	62.23	5,740,393	-0.84(-1.34%)
Dec 07, 2018	64.36	64.70	62.69	63.07	3,577,868	-1.30(-2.02%)
Dec 06, 2018	64.09	64.44	63.17	64.37	4,639,552	-0.58(-0.89%)
Dec 04, 2018	66.69	66.77	64.68	64.94	3,516,089	-1.77(-2.66%)
Dec 03, 2018	66.49	66.99	65.96	66.72	3,845,806	+0.65(+0.98%)
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%)