Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	65.08	65.28	63.38	64.63	3,854,833	-0.81(-1.24%)
Jul 30, 2020	65.20	65.74	63.39	65.45	6,865,594	+4.15(+6.78%)
Jul 29, 2020	59.67	61.68	59.30	61.30	5,090,859	+2.03(+3.43%)
Jul 28, 2020	60.00	60.40	59.20	59.26	3,334,907	-0.75(-1.25%)
Jul 27, 2020	58.36	60.23	57.98	60.01	3,168,283	+1.54(+2.64%)
Jul 24, 2020	58.83	58.97	58.14	58.47	2,830,584	-0.26(-0.45%)
Jul 23, 2020	58.81	59.19	58.46	58.73	2,658,641	+0.11(+0.19%)
Jul 22, 2020	58.31	59.04	57.97	58.62	3,210,070	+0.32(+0.55%)
Jul 21, 2020	58.89	59.52	58.09	58.30	2,637,566	-0.09(-0.15%)
Jul 20, 2020	58.05	58.67	57.76	58.38	2,256,729	+0.26(+0.46%)
Jul 17, 2020	58.06	58.44	57.52	58.12	3,183,099	+0.36(+0.62%)
Jul 16, 2020	57.62	58.37	57.24	57.76	5,518,732	+1.31(+2.31%)
Jul 15, 2020	54.87	57.14	54.87	56.45	4,834,559	+3.03(+5.67%)
Jul 14, 2020	53.41	53.50	52.19	53.42	2,531,820	+0.01(+0.02%)
Jul 13, 2020	53.40	54.61	53.13	53.41	3,609,989	+0.64(+1.22%)
Jul 10, 2020	52.08	52.87	51.95	52.77	2,153,988	+0.47(+0.90%)
Jul 09, 2020	52.67	52.70	51.63	52.30	3,216,628	-0.40(-0.75%)
Jul 08, 2020	53.06	53.32	52.24	52.70	1,885,174	-0.14(-0.27%)
Jul 07, 2020	52.53	53.36	52.37	52.84	2,753,098	-0.39(-0.73%)
Jul 06, 2020	53.93	54.01	53.05	53.23	2,328,535	+0.17(+0.32%)
Jul 02, 2020	53.93	54.57	52.99	53.05	3,301,274	-0.32(-0.60%)
Jul 01, 2020	53.93	54.33	52.93	53.38	3,135,690	-0.38(-0.70%)
Jun 30, 2020	53.54	54.45	53.23	53.76	4,063,716	+0.31(+0.58%)
Jun 29, 2020	52.76	53.47	52.02	53.44	3,073,012	+1.21(+2.32%)
Jun 26, 2020	52.38	52.59	51.65	52.23	3,957,364	-0.36(-0.68%)
Jun 25, 2020	51.12	52.67	51.08	52.59	4,074,463	+1.69(+3.33%)
Jun 24, 2020	51.81	51.93	50.87	50.90	4,859,264	-1.32(-2.54%)
Jun 23, 2020	51.57	52.45	51.11	52.22	3,280,215	+1.28(+2.51%)
Jun 22, 2020	51.01	51.59	50.29	50.95	2,524,683	-0.29(-0.57%)
Jun 19, 2020	52.98	52.99	51.00	51.24	5,670,893	-0.69(-1.33%)
Jun 18, 2020	51.71	52.22	50.99	51.93	2,717,219	-0.57(-1.08%)
Jun 17, 2020	52.87	53.03	51.76	52.50	2,362,392	+0.11(+0.22%)
Jun 16, 2020	53.17	53.97	51.87	52.38	2,838,732	+0.66(+1.28%)
Jun 15, 2020	49.75	52.13	49.67	51.72	2,879,334	-0.12(-0.24%)
Jun 12, 2020	51.42	52.48	50.60	51.84	2,615,693	+1.08(+2.12%)
Jun 11, 2020	53.05	53.20	50.73	50.77	3,598,549	-3.66(-6.73%)
Jun 10, 2020	54.74	55.24	53.62	54.43	2,971,283	+0.32(+0.59%)
Jun 09, 2020	54.87	54.87	53.58	54.11	2,499,729	-1.31(-2.37%)
Jun 08, 2020	54.96	55.74	54.96	55.42	2,860,518	+0.72(+1.31%)
Jun 05, 2020	53.89	56.03	53.50	54.70	5,227,898	+2.10(+3.99%)
Jun 04, 2020	52.09	52.73	51.59	52.60	2,483,263	+0.24(+0.45%)
Jun 03, 2020	50.82	52.45	50.63	52.36	4,681,340	+1.94(+3.85%)
Jun 02, 2020	50.68	50.68	50.04	50.42	3,254,926	+0.43(+0.85%)
Jun 01, 2020	50.14	50.45	49.65	50.00	3,385,740	-0.14(-0.28%)
May 29, 2020	50.70	50.71	49.41	50.14	6,817,968	-0.66(-1.30%)
May 28, 2020	52.61	52.88	50.70	50.80	3,203,973	-1.56(-2.98%)
May 27, 2020	51.38	52.42	51.06	52.36	3,921,190	+1.98(+3.92%)
May 26, 2020	50.21	50.99	49.98	50.39	3,839,950	+1.71(+3.52%)
May 22, 2020	49.21	49.23	48.18	48.67	2,872,971	-0.52(-1.06%)
May 21, 2020	49.61	49.94	48.92	49.20	2,421,220	-0.53(-1.07%)
May 20, 2020	49.36	50.70	49.20	49.72	3,030,146	+1.02(+2.10%)
May 19, 2020	49.68	50.05	48.55	48.70	3,609,989	-1.36(-2.72%)
May 18, 2020	49.08	50.37	48.91	50.07	3,912,893	+2.79(+5.90%)
May 15, 2020	46.98	47.37	46.15	47.28	5,014,953	-0.53(-1.10%)
May 14, 2020	46.30	47.84	44.65	47.80	5,538,809	+1.19(+2.55%)
May 13, 2020	49.59	49.62	46.14	46.62	6,192,250	-3.51(-7.01%)
May 12, 2020	52.05	52.52	50.13	50.13	3,824,457	-2.20(-4.21%)
May 11, 2020	53.06	53.10	51.46	52.34	3,914,383	-1.52(-2.82%)
May 08, 2020	51.82	54.23	51.10	53.85	8,263,189	-1.51(-2.72%)
May 07, 2020	54.94	55.80	54.94	55.36	4,106,623	+1.10(+2.03%)
May 06, 2020	54.39	54.89	53.38	54.26	4,180,950	+0.42(+0.79%)
May 05, 2020	53.51	54.14	53.10	53.83	3,569,115	+0.71(+1.33%)
May 04, 2020	52.54	53.31	51.94	53.13	3,785,225	-0.10(-0.19%)