Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	72.33	72.57	70.56	70.74	2,976,081	-1.31(-1.81%)
Sep 29, 2021	72.70	72.98	71.96	72.05	2,163,193	-0.74(-1.02%)
Sep 28, 2021	74.08	74.19	72.62	72.79	3,104,487	-1.59(-2.14%)
Sep 27, 2021	73.74	74.63	73.22	74.38	3,025,711	+0.39(+0.53%)
Sep 24, 2021	73.18	74.41	73.16	73.99	3,136,277	+0.45(+0.61%)
Sep 23, 2021	72.13	73.67	71.75	73.55	2,857,028	+1.68(+2.33%)
Sep 22, 2021	71.48	72.20	71.33	71.87	1,797,125	+0.84(+1.18%)
Sep 21, 2021	71.67	71.93	71.00	71.03	2,436,026	-0.52(-0.73%)
Sep 20, 2021	71.21	71.63	70.58	71.55	2,660,715	-0.40(-0.56%)
Sep 17, 2021	72.78	73.08	71.68	71.95	3,943,511	-1.22(-1.67%)
Sep 16, 2021	72.91	73.27	72.45	73.17	1,993,327	+0.27(+0.37%)
Sep 15, 2021	72.18	73.14	71.73	72.91	2,812,397	+0.74(+1.03%)
Sep 14, 2021	73.20	73.29	72.03	72.16	1,750,137	-0.67(-0.92%)
Sep 13, 2021	73.08	73.23	72.13	72.83	2,036,744	+0.13(+0.18%)
Sep 10, 2021	73.17	73.55	72.63	72.70	1,842,699	-0.21(-0.29%)
Sep 09, 2021	73.05	73.46	72.87	72.91	1,940,462	-0.17(-0.23%)
Sep 08, 2021	72.53	73.18	72.39	73.08	2,660,608	+0.42(+0.58%)
Sep 07, 2021	73.05	73.33	72.50	72.66	1,837,671	-0.31(-0.43%)
Sep 03, 2021	73.50	73.50	72.86	72.97	1,645,411	-0.72(-0.98%)
Sep 02, 2021	73.40	73.73	73.13	73.70	2,138,613	+0.46(+0.62%)
Sep 01, 2021	72.93	73.36	72.58	73.24	2,543,751	+0.50(+0.68%)
Aug 31, 2021	73.37	73.37	72.60	72.75	3,092,837	-0.51(-0.70%)
Aug 30, 2021	73.77	74.18	73.23	73.26	1,816,353	-0.37(-0.50%)
Aug 27, 2021	73.69	74.23	73.41	73.63	2,377,145	+0.25(+0.34%)
Aug 26, 2021	73.83	73.83	72.93	73.38	2,473,319	-0.49(-0.66%)
Aug 25, 2021	74.39	74.70	73.56	73.87	3,618,683	-0.50(-0.67%)
Aug 24, 2021	73.56	74.46	73.28	74.37	3,528,151	+0.62(+0.84%)
Aug 23, 2021	73.45	74.22	73.35	73.75	4,005,112	+0.63(+0.86%)
Aug 20, 2021	72.03	73.20	71.82	73.12	2,442,146	+0.87(+1.20%)
Aug 19, 2021	72.54	72.88	71.85	72.25	3,011,487	-0.61(-0.84%)
Aug 18, 2021	72.73	73.76	72.62	72.86	3,325,406	-0.31(-0.43%)
Aug 17, 2021	73.64	73.34	72.46	73.17	2,699,084	-0.17(-0.23%)
Aug 16, 2021	73.65	73.95	72.97	73.34	2,717,451	-0.43(-0.58%)
Aug 13, 2021	72.59	73.97	72.56	73.77	4,636,504	+1.05(+1.45%)
Aug 12, 2021	71.29	72.95	71.22	72.72	6,078,908	+1.40(+1.96%)
Aug 11, 2021	69.93	71.41	69.55	71.32	4,512,484	+1.89(+2.72%)
Aug 10, 2021	68.99	69.63	68.72	69.43	2,783,788	+0.50(+0.73%)
Aug 09, 2021	69.49	69.49	68.71	68.93	3,092,367	-0.45(-0.64%)
Aug 06, 2021	69.61	70.12	69.24	69.37	1,845,492	-0.38(-0.54%)
Aug 05, 2021	70.11	70.21	69.64	69.75	2,051,873	-0.15(-0.22%)
Aug 04, 2021	70.84	71.32	69.89	69.90	3,542,373	-1.27(-1.79%)
Aug 03, 2021	69.69	71.25	69.59	71.18	3,221,752	+1.17(+1.67%)
Aug 02, 2021	69.90	70.65	69.48	70.01	3,981,761	+0.13(+0.19%)
Jul 30, 2021	69.75	70.78	69.70	69.88	3,571,154	-0.37(-0.53%)
Jul 29, 2021	71.25	72.20	70.10	70.25	7,778,975	+3.92(+5.92%)
Jul 28, 2021	65.84	66.65	65.51	66.32	4,009,082	+0.63(+0.95%)
Jul 27, 2021	65.87	66.58	65.13	65.69	3,784,694	-0.29(-0.43%)
Jul 26, 2021	65.73	66.29	65.50	65.98	3,088,768	+0.13(+0.20%)
Jul 23, 2021	65.07	66.06	65.06	65.85	2,733,438	+1.12(+1.73%)
Jul 22, 2021	64.81	64.83	64.09	64.72	5,418,282	+0.34(+0.53%)
Jul 21, 2021	64.31	64.62	63.92	64.38	2,891,045	+0.13(+0.21%)
Jul 20, 2021	63.37	64.64	63.37	64.25	3,165,839	+1.09(+1.73%)
Jul 19, 2021	64.42	64.50	62.90	63.16	3,386,458	-1.69(-2.61%)
Jul 16, 2021	65.61	65.79	64.78	64.85	2,123,587	-0.56(-0.86%)
Jul 15, 2021	65.57	65.80	65.24	65.41	3,029,110	-0.38(-0.58%)
Jul 14, 2021	66.14	66.49	65.46	65.79	2,894,673	+0.50(+0.77%)
Jul 13, 2021	65.68	65.72	64.94	65.29	2,700,919	-0.52(-0.79%)
Jul 12, 2021	65.55	65.84	64.95	65.81	3,613,456	+0.10(+0.16%)
Jul 09, 2021	65.20	65.81	65.10	65.70	3,462,094	+0.73(+1.13%)
Jul 08, 2021	64.88	65.20	64.02	64.97	2,666,579	-0.53(-0.81%)
Jul 07, 2021	65.39	65.90	65.28	65.50	2,527,812	+0.19(+0.29%)
Jul 06, 2021	66.06	66.11	64.98	65.31	2,521,332	-0.84(-1.26%)
Jul 02, 2021	66.71	66.80	66.08	66.15	2,192,934	-0.22(-0.33%)