Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		74.06	74.06	74.06	0	+0.76(+1.04%)
Mar 28, 2018	73.96	74.42	73.03	73.29	4,079,753	-0.38(-0.51%)
Mar 27, 2018	75.70	76.12	72.99	73.67	3,682,469	-1.43(-1.90%)
Mar 26, 2018	74.21	75.32	73.28	75.10	3,955,539	+2.18(+2.99%)
Mar 23, 2018	74.57	74.94	72.86	72.92	3,362,697	-1.57(-2.11%)
Mar 22, 2018	75.91	75.91	74.21	74.49	5,928,388	-2.19(-2.86%)
Mar 21, 2018	77.51	77.80	76.40	76.68	4,044,891	-0.88(-1.14%)
Mar 20, 2018	77.31	77.91	77.20	77.56	3,419,596	+0.46(+0.60%)
Mar 19, 2018	77.62	77.98	76.31	77.10	3,592,360	-0.73(-0.93%)
Mar 16, 2018	78.01	78.20	77.49	77.83	4,929,375	-0.21(-0.27%)
Mar 15, 2018	77.05	78.29	76.98	78.04	3,227,785	+1.10(+1.43%)
Mar 14, 2018	77.29	77.85	76.78	76.94	2,451,391	-0.15(-0.19%)
Mar 13, 2018	77.80	78.19	76.84	77.08	2,477,890	-0.26(-0.33%)
Mar 12, 2018	77.85	78.12	77.09	77.34	4,891,136	-0.59(-0.76%)
Mar 09, 2018	76.93	77.93	76.83	77.93	3,258,251	+1.37(+1.79%)
Mar 08, 2018	76.96	76.98	76.04	76.56	3,630,730	-0.03(-0.04%)
Mar 07, 2018		76.87		76.59	2,941,422	+0.17(+0.22%)
Mar 06, 2018	76.20	76.61	75.45	76.42	3,160,417	+0.74(+0.97%)
Mar 05, 2018	74.27	75.97	74.12	75.69	2,752,688	+0.91(+1.22%)
Mar 02, 2018	73.52	74.90	73.16	74.78	3,321,008	+0.58(+0.78%)
Mar 01, 2018	75.66	75.90	73.70	74.20	4,064,219	-1.26(-1.67%)
Feb 28, 2018	76.34	76.86	75.31	75.46	2,841,219	-0.45(-0.59%)
Feb 27, 2018	76.56	77.08	75.67	75.91	3,168,473	-0.42(-0.55%)
Feb 26, 2018	76.64	76.67	75.69	76.33	3,117,093	+0.40(+0.53%)
Feb 23, 2018	75.73	75.93	74.34	75.93	3,848,687	+0.85(+1.13%)
Feb 22, 2018			74.86	75.08	3,650,347	-0.17(-0.23%)
Feb 21, 2018	74.95	76.87	74.84	75.25	5,008,686	+0.42(+0.57%)
Feb 20, 2018	74.05	75.42	73.98	74.83	4,263,752	+0.54(+0.73%)
Feb 16, 2018		74.29	74.29	74.29	0	-0.39(-0.52%)
Feb 15, 2018	73.68	74.67	73.11	74.67	3,660,305	+1.42(+1.94%)
Feb 14, 2018		73.54	71.01	73.25	5,201,448	+1.57(+2.19%)
Feb 13, 2018		71.86		71.68	4,490,215	+0.62(+0.88%)
Feb 12, 2018	70.21	71.49	70.13	71.06	6,138,931	+1.05(+1.49%)
Feb 09, 2018	69.60	70.50	67.97	70.01	7,137,454	+1.04(+1.50%)
Feb 08, 2018	70.40	71.66	68.91	68.98	7,595,348	-1.25(-1.78%)
Feb 07, 2018	70.32	72.76	70.21	70.22	7,749,166	+2.40(+3.55%)
Feb 06, 2018	66.30	68.16	66.03	67.82	7,103,497	-0.43(-0.63%)
Feb 05, 2018	69.43	70.18	67.94	68.25	2,894,628	-1.24(-1.78%)
Feb 02, 2018	69.57	70.74	69.47	69.49	5,727,665	-1.63(-2.30%)
Feb 01, 2018	71.50	71.99	70.75	71.12	3,411,509	-0.44(-0.62%)
Jan 31, 2018	71.20	71.79	70.96	71.56	3,511,773	+0.20(+0.28%)
Jan 30, 2018	71.74	72.26	71.59	71.36	3,055,253	-0.36(-0.50%)
Jan 29, 2018	71.63	71.97	71.38	71.72	2,980,028	-0.26(-0.36%)
Jan 26, 2018	71.78	72.07	71.29	71.98	2,642,691	+0.44(+0.62%)
Jan 25, 2018	72.24	72.34	71.33	71.54	2,987,594	-0.46(-0.64%)
Jan 24, 2018	72.08	72.45	71.68	72.00	3,983,693	+0.17(+0.24%)
Jan 23, 2018	71.25	72.30	71.17	71.82	2,975,114	+0.28(+0.38%)
Jan 22, 2018		71.89	70.84	71.55	4,186,181	+0.61(+0.87%)
Jan 19, 2018	70.66	71.01	70.46	70.93	3,463,746	+0.50(+0.70%)
Jan 18, 2018	70.66	70.79	69.85	70.43	6,013,008	+0.84(+1.20%)
Jan 17, 2018	68.97	69.77	68.92	69.60	4,543,358	+1.02(+1.49%)
Jan 16, 2018	69.24	69.39	68.30	68.58	3,744,949	+0.16(+0.23%)
Jan 12, 2018		68.43	68.43	68.43	0	+0.50(+0.74%)
Jan 11, 2018	67.89	68.09	67.56	67.92	4,338,243	+0.04(+0.05%)
Jan 10, 2018		67.93	67.18	67.88	3,798,339	+0.47(+0.69%)
Jan 09, 2018	67.18	67.57	67.18	67.42	3,288,937	+0.08(+0.12%)
Jan 08, 2018	67.14	67.60	67.00	67.33	3,601,731	+0.06(+0.10%)
Jan 05, 2018	67.09	67.53	66.77	67.27	3,174,403	+0.57(+0.85%)
Jan 04, 2018	66.03	66.97	65.95	66.70	3,753,161	+1.04(+1.58%)
Jan 03, 2018	65.32	65.86	65.07	65.66	4,704,166	+0.55(+0.85%)