Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	69.11	70.31	69.11	69.50	7,179,259	-0.31(-0.45%)
May 30, 2018	68.81	70.13	68.72	69.82	3,739,856	+1.18(+1.72%)
May 29, 2018	69.61	69.62	68.23	68.64	3,841,578	-1.26(-1.81%)
May 25, 2018		69.90	69.90	69.90	0	-0.14(-0.20%)
May 24, 2018	70.02	70.47	69.61	70.04	3,258,935	+0.16(+0.22%)
May 23, 2018	69.16	69.92	69.05	69.88	3,083,919	+0.48(+0.69%)
May 22, 2018	70.02	70.13	69.31	69.40	4,364,132	-0.47(-0.67%)
May 21, 2018	70.40	70.85	69.64	69.87	2,073,867	-0.08(-0.12%)
May 18, 2018	69.84	70.56	69.56	69.95	3,489,814	+0.24(+0.34%)
May 17, 2018	69.04	70.11	68.97	69.72	3,919,316	+0.36(+0.52%)
May 16, 2018	69.52	69.83	69.15	69.36	2,581,172	-0.06(-0.09%)
May 15, 2018	69.61	70.22	69.01	69.42	3,258,475	-0.37(-0.53%)
May 14, 2018	70.26	70.68	69.40	69.79	4,339,088	-0.66(-0.94%)
May 11, 2018	69.76	70.83	69.72	70.45	3,998,740	+0.58(+0.83%)
May 10, 2018	69.36	70.26	69.18	69.87	3,476,918	+0.85(+1.23%)
May 09, 2018	69.79	69.89	68.78	69.03	7,445,272	-0.48(-0.69%)
May 08, 2018	71.40	71.61	69.04	69.50	8,135,363	-2.13(-2.97%)
May 07, 2018	72.43	72.57	70.68	71.63	10,176,169	-3.97(-5.25%)
May 04, 2018	74.55	76.00	74.26	75.59	4,130,112	+0.75(+1.00%)
May 03, 2018	74.47	75.04	73.67	74.85	3,628,259	-0.02(-0.02%)
May 02, 2018	75.14	75.60	74.63	74.87	3,369,871	-0.40(-0.54%)
May 01, 2018	75.24	75.59	74.94	75.27	2,405,374	+0.00(+0.00%)
Apr 30, 2018	75.45	75.90	75.18	75.27	2,872,823	+0.18(+0.25%)
Apr 27, 2018	75.31	76.06	75.00	75.09	2,421,479	-0.10(-0.13%)
Apr 26, 2018	74.82	75.26	74.32	75.19	3,504,190	+0.75(+1.01%)
Apr 25, 2018	74.14	74.66	73.51	74.44	2,872,609	+0.10(+0.14%)
Apr 24, 2018	75.59	75.73	73.92	74.33	3,279,625	-0.71(-0.94%)
Apr 23, 2018	75.42	75.62	74.73	75.04	2,315,597	-0.18(-0.24%)
Apr 20, 2018	75.61	75.95	74.88	75.23	3,319,310	-0.55(-0.73%)
Apr 19, 2018	75.95	76.58	75.52	75.78	2,349,061	-0.30(-0.40%)
Apr 18, 2018	75.85	76.49	75.10	76.08	2,801,352	+0.47(+0.62%)
Apr 17, 2018	75.80	75.90	74.96	75.61	3,879,328	+0.39(+0.51%)
Apr 16, 2018	74.97	75.67	74.52	75.23	2,466,769	+0.87(+1.18%)
Apr 13, 2018	75.65	75.65	73.77	74.35	3,026,895	-0.67(-0.90%)
Apr 12, 2018	73.95	75.30	73.67	75.02	3,934,124	+1.49(+2.03%)
Apr 11, 2018	73.28	73.84	73.10	73.53	2,716,730	-0.43(-0.58%)
Apr 10, 2018	73.87	74.59	73.69	73.97	3,470,668	+1.37(+1.89%)
Apr 09, 2018	73.07	73.81	72.56	72.60	3,563,104	-0.15(-0.20%)
Apr 06, 2018	73.88	74.24	72.25	72.74	3,861,992	-1.70(-2.29%)
Apr 05, 2018	74.56	74.96	73.65	74.44	2,552,461	+0.18(+0.25%)
Apr 04, 2018	72.33	74.52	72.29	74.26	4,318,241	+0.62(+0.84%)
Apr 03, 2018	73.52	74.26	72.67	73.64	4,022,094	+0.77(+1.06%)
Apr 02, 2018	74.02	74.77	72.18	72.87	5,117,846	-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	73.29	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%)