Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.70	50.71	49.42	50.15	6,817,392	-0.66(-1.30%)
May 28, 2020	52.61	52.88	50.70	50.81	3,203,703	-1.56(-2.98%)
May 27, 2020	51.38	52.43	51.06	52.37	3,920,858	+1.98(+3.92%)
May 26, 2020	50.21	51.00	49.98	50.39	3,839,626	+1.71(+3.52%)
May 22, 2020	49.22	49.24	48.18	48.68	2,872,728	-0.52(-1.06%)
May 21, 2020	49.62	49.95	48.92	49.20	2,421,015	-0.53(-1.07%)
May 20, 2020	49.36	50.70	49.20	49.73	3,029,890	+1.02(+2.10%)
May 19, 2020	49.68	50.05	48.56	48.71	3,609,684	-1.36(-2.72%)
May 18, 2020	49.08	50.37	48.91	50.07	3,912,563	+2.79(+5.90%)
May 15, 2020	46.98	47.37	46.15	47.28	5,014,531	-0.53(-1.10%)
May 14, 2020	46.30	47.85	44.65	47.81	5,538,342	+1.19(+2.55%)
May 13, 2020	49.60	49.63	46.14	46.62	6,191,728	-3.51(-7.01%)
May 12, 2020	52.06	52.52	50.14	50.14	3,824,134	-2.20(-4.21%)
May 11, 2020	53.07	53.10	51.46	52.34	3,914,053	-1.52(-2.82%)
May 08, 2020	51.82	54.23	51.11	53.86	8,262,492	-1.51(-2.72%)
May 07, 2020	54.94	55.81	54.94	55.36	4,106,277	+1.10(+2.03%)
May 06, 2020	54.39	54.89	53.39	54.26	4,180,597	+0.42(+0.79%)
May 05, 2020	53.52	54.14	53.10	53.84	3,568,814	+0.71(+1.33%)
May 04, 2020	52.55	53.31	51.94	53.13	3,784,906	-0.10(-0.19%)
May 01, 2020	53.60	53.75	52.87	53.24	3,137,478	-1.43(-2.62%)
Apr 30, 2020	55.04	55.37	53.99	54.67	4,537,478	-1.14(-2.04%)
Apr 29, 2020	54.77	56.25	54.44	55.81	3,934,504	+2.54(+4.78%)
Apr 28, 2020	53.84	54.67	53.22	53.26	3,957,409	+0.46(+0.87%)
Apr 27, 2020	51.25	52.92	51.22	52.80	4,590,101	+2.10(+4.14%)
Apr 24, 2020	49.56	50.99	49.37	50.70	4,305,356	+1.09(+2.20%)
Apr 23, 2020	49.38	50.62	49.38	49.61	2,875,030	+0.37(+0.75%)
Apr 22, 2020	49.03	49.55	48.36	49.24	3,811,315	+1.20(+2.49%)
Apr 21, 2020	48.34	49.48	47.74	48.04	4,368,310	-1.45(-2.93%)
Apr 20, 2020	49.33	50.33	48.19	49.49	5,259,429	-1.21(-2.38%)
Apr 17, 2020	49.66	50.80	49.55	50.70	5,362,432	+2.20(+4.55%)
Apr 16, 2020	49.05	49.83	47.62	48.50	3,767,551	-0.44(-0.90%)
Apr 15, 2020	49.65	49.74	48.18	48.94	3,592,679	-2.01(-3.94%)
Apr 14, 2020	50.79	51.02	49.97	50.95	5,823,043	+1.29(+2.60%)
Apr 13, 2020	50.42	50.62	49.04	49.66	3,925,747	-1.49(-2.91%)
Apr 09, 2020	48.92	52.06	48.92	51.14	6,589,531	+2.72(+5.62%)
Apr 08, 2020	45.65	48.80	45.00	48.42	5,712,167	+3.38(+7.51%)
Apr 07, 2020	47.11	47.49	44.86	45.04	4,304,802	-0.61(-1.34%)
Apr 06, 2020	43.16	45.89	42.77	45.65	6,006,152	+4.76(+11.64%)
Apr 03, 2020	41.43	42.14	40.52	40.89	3,423,610	-0.84(-2.01%)
Apr 02, 2020	39.86	42.40	39.76	41.73	4,053,907	+1.68(+4.19%)
Apr 01, 2020	42.10	42.48	39.71	40.05	5,827,133	-3.73(-8.52%)
Mar 31, 2020	44.30	45.66	43.49	43.78	5,549,165	-0.86(-1.92%)
Mar 30, 2020	44.66	45.16	43.65	44.64	6,612,201	+0.68(+1.54%)
Mar 27, 2020	44.87	45.69	43.61	43.96	5,475,568	-2.98(-6.34%)
Mar 26, 2020	45.23	47.54	44.69	46.94	5,615,479	+2.01(+4.47%)
Mar 25, 2020	43.34	46.51	42.86	44.93	5,222,266	+1.21(+2.76%)
Mar 24, 2020	41.16	43.81	40.59	43.73	6,212,306	+4.52(+11.54%)
Mar 23, 2020	41.71	42.16	37.70	39.21	8,652,694	-2.35(-5.65%)
Mar 20, 2020	43.64	45.66	41.15	41.55	6,942,421	-2.25(-5.14%)
Mar 19, 2020	43.94	45.01	41.67	43.80	5,997,066	-0.92(-2.06%)
Mar 18, 2020	44.43	47.05	43.14	44.73	7,656,464	-2.48(-5.25%)
Mar 17, 2020	41.97	47.72	41.14	47.21	7,343,837	+6.14(+14.96%)
Mar 16, 2020	44.03	44.96	40.52	41.06	6,887,765	-8.52(-17.18%)
Mar 13, 2020	48.63	49.66	45.88	49.58	6,212,550	+3.43(+7.43%)
Mar 12, 2020	46.82	49.21	44.99	46.15	8,174,310	-3.92(-7.83%)
Mar 11, 2020	51.01	52.17	49.39	50.07	6,498,083	-2.49(-4.73%)
Mar 10, 2020	52.38	52.97	49.86	52.56	7,114,398	+1.71(+3.37%)
Mar 09, 2020	51.88	52.74	50.37	50.84	7,987,920	-4.03(-7.35%)
Mar 06, 2020	54.41	55.45	53.72	54.88	5,693,245	-1.59(-2.82%)
Mar 05, 2020	56.98	57.72	55.92	56.47	4,132,076	-2.11(-3.60%)
Mar 04, 2020	57.25	58.60	55.92	58.58	3,443,095	+2.41(+4.29%)
Mar 03, 2020	57.40	59.25	55.47	56.17	5,431,603	-1.62(-2.80%)