Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	57.89	57.89	57.20	57.48	2,708,057	+0.01(+0.02%)
Aug 29, 2019	56.95	57.54	56.88	57.47	2,849,493	+1.07(+1.89%)
Aug 28, 2019	55.99	56.47	55.43	56.40	3,394,619	+0.51(+0.90%)
Aug 27, 2019	56.37	56.43	55.65	55.90	2,818,440	-0.16(-0.28%)
Aug 26, 2019	56.75	56.77	55.79	56.06	2,876,417	-0.12(-0.22%)
Aug 23, 2019	57.16	57.98	55.99	56.18	3,146,601	-1.12(-1.96%)
Aug 22, 2019	58.08	58.30	57.20	57.30	3,511,252	-0.69(-1.19%)
Aug 21, 2019	58.14	58.25	57.73	57.99	2,519,143	+0.52(+0.91%)
Aug 20, 2019	57.65	57.93	57.26	57.47	2,118,331	-0.26(-0.45%)
Aug 19, 2019	57.80	58.35	57.45	57.73	2,770,293	+0.60(+1.05%)
Aug 16, 2019	57.10	57.36	56.70	57.13	2,441,175	+0.60(+1.06%)
Aug 15, 2019	56.69	57.05	56.09	56.54	3,703,065	-0.07(-0.12%)
Aug 14, 2019	56.82	56.92	55.94	56.60	4,449,544	-1.02(-1.77%)
Aug 13, 2019	57.09	57.87	56.68	57.62	4,368,068	+0.53(+0.93%)
Aug 12, 2019	58.12	58.12	56.99	57.09	2,913,664	-1.20(-2.07%)
Aug 09, 2019	59.20	59.23	57.77	58.29	3,901,250	-1.40(-2.35%)
Aug 08, 2019	58.54	59.71	58.07	59.69	3,149,144	+1.63(+2.81%)
Aug 07, 2019	57.56	58.28	57.07	58.06	3,287,460	-0.35(-0.59%)
Aug 06, 2019	58.04	58.56	57.36	58.40	3,981,159	+0.50(+0.87%)
Aug 05, 2019	58.51	59.02	57.67	57.90	4,611,918	-1.35(-2.28%)
Aug 02, 2019	60.98	61.11	58.61	59.25	6,216,841	-2.73(-4.40%)
Aug 01, 2019	62.49	63.35	60.69	61.98	6,625,603	+1.19(+1.95%)
Jul 31, 2019	61.08	61.67	59.95	60.79	5,981,358	-0.18(-0.29%)
Jul 30, 2019	61.28	61.28	60.74	60.97	2,975,115	-0.66(-1.08%)
Jul 29, 2019	61.93	62.03	61.07	61.63	2,539,185	-0.34(-0.54%)
Jul 26, 2019	61.37	62.06	61.36	61.97	1,833,292	+0.58(+0.94%)
Jul 25, 2019	61.42	61.60	60.95	61.39	2,612,078	+0.02(+0.03%)
Jul 24, 2019	61.16	61.44	60.50	61.37	4,482,296	-0.10(-0.17%)
Jul 23, 2019	60.74	61.47	60.56	61.47	3,707,739	+0.30(+0.49%)
Jul 22, 2019	60.94	61.51	60.84	61.17	3,524,008	+0.38(+0.63%)
Jul 19, 2019	61.65	61.85	60.69	60.79	4,387,728	-0.74(-1.20%)
Jul 18, 2019	60.46	61.61	60.02	61.53	2,657,547	+0.64(+1.06%)
Jul 17, 2019	61.79	61.83	60.77	60.88	3,021,735	-0.66(-1.08%)
Jul 16, 2019	61.41	61.88	60.99	61.55	2,423,864	+0.12(+0.20%)
Jul 15, 2019	61.50	61.68	61.13	61.43	3,397,325	-0.04(-0.06%)
Jul 12, 2019	61.19	61.51	60.83	61.46	2,986,694	+0.53(+0.87%)
Jul 11, 2019	60.05	61.05	59.81	60.93	3,433,449	+1.15(+1.92%)
Jul 10, 2019	60.27	60.62	59.42	59.78	3,773,762	-0.30(-0.50%)
Jul 09, 2019	59.58	60.16	59.37	60.08	3,711,301	+0.17(+0.28%)
Jul 08, 2019	60.11	60.52	59.63	59.91	3,321,294	-0.48(-0.79%)
Jul 05, 2019	59.48	60.54	59.44	60.39	3,274,723	+0.49(+0.83%)
Jul 03, 2019	60.12	60.15	59.53	59.90	2,941,154	-0.17(-0.28%)
Jul 02, 2019	60.11	60.24	59.35	60.06	3,097,744	+0.14(+0.24%)
Jul 01, 2019	60.17	60.85	59.59	59.92	3,226,271	+0.76(+1.29%)
Jun 28, 2019	59.14	59.53	58.95	59.16	11,688,751	+0.31(+0.52%)
Jun 27, 2019	59.05	59.21	58.74	58.85	3,148,316	+0.00(+0.00%)
Jun 26, 2019	59.35	59.93	58.84	58.85	2,508,976	-0.09(-0.16%)
Jun 25, 2019	59.77	59.87	58.84	58.94	4,291,448	-0.83(-1.39%)
Jun 24, 2019	59.81	60.18	59.51	59.77	6,016,473	-0.38(-0.64%)
Jun 21, 2019	59.84	60.40	59.60	60.16	9,401,663	+0.27(+0.45%)
Jun 20, 2019	59.07	60.00	58.63	59.89	9,340,853	+1.46(+2.49%)
Jun 19, 2019	59.42	59.73	57.77	58.43	7,692,678	-1.04(-1.74%)
Jun 18, 2019	59.05	59.73	58.91	59.47	5,233,093	+1.08(+1.85%)
Jun 17, 2019	57.86	58.78	57.52	58.38	4,213,273	+0.86(+1.49%)
Jun 14, 2019	57.86	58.07	56.95	57.52	5,842,018	-0.65(-1.12%)
Jun 13, 2019	58.31	58.38	57.73	58.18	6,528,402	+0.18(+0.31%)
Jun 12, 2019	58.88	59.16	57.96	58.00	3,622,032	-1.14(-1.93%)
Jun 11, 2019	59.41	59.66	58.81	59.14	3,260,926	+0.32(+0.54%)
Jun 10, 2019	58.65	59.19	58.49	58.82	4,032,994	+0.23(+0.40%)
Jun 07, 2019	58.08	58.78	58.00	58.59	2,477,392	+0.82(+1.42%)
Jun 06, 2019	57.80	58.00	57.62	57.77	5,602,059	-0.26(-0.45%)
Jun 05, 2019	57.61	58.08	57.19	58.03	6,895,776	+1.01(+1.77%)
Jun 04, 2019	56.96	57.43	54.94	57.02	8,371,663	+0.50(+0.89%)