Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	76.07	76.16	74.08	74.56	5,115,130	-1.65(-2.17%)
Nov 29, 2021	75.84	76.62	75.08	76.22	2,514,290	+1.25(+1.67%)
Nov 26, 2021	76.52	76.67	74.68	74.97	1,806,790	-2.24(-2.90%)
Nov 24, 2021	76.47	77.39	76.06	77.20	2,306,888	-0.02(-0.02%)
Nov 23, 2021	77.54	77.96	76.46	77.22	3,504,982	-0.60(-0.77%)
Nov 22, 2021	78.57	79.18	77.68	77.82	3,278,803	-0.57(-0.73%)
Nov 19, 2021	77.73	79.21	77.12	78.40	4,344,705	+0.91(+1.17%)
Nov 18, 2021	77.93	77.53	76.08	77.49	4,501,983	+0.28(+0.36%)
Nov 17, 2021	77.58	77.91	76.67	77.21	3,162,750	-0.72(-0.93%)
Nov 16, 2021	78.18	78.69	77.74	77.94	2,069,005	-0.19(-0.24%)
Nov 15, 2021	78.45	78.82	77.91	78.13	2,105,916	-0.03(-0.04%)
Nov 12, 2021	77.42	78.68	77.29	78.16	2,235,217	+0.87(+1.12%)
Nov 11, 2021	77.11	77.76	76.82	77.29	2,202,748	+0.40(+0.52%)
Nov 10, 2021	76.84		76.77	76.89	2,363,765	+0.13(+0.17%)
Nov 09, 2021	76.38	76.92	76.03	76.76	1,874,628	+0.32(+0.42%)
Nov 08, 2021	76.27	76.77	76.01	76.43	1,461,333	+0.25(+0.33%)
Nov 05, 2021	76.27	77.17	75.94	76.18	1,879,551	+0.34(+0.45%)
Nov 04, 2021	76.01	76.46	75.48	75.84	2,368,243	-0.10(-0.13%)
Nov 03, 2021	74.89	76.27	74.10	75.94	2,980,357	+0.98(+1.31%)
Nov 02, 2021	74.61	75.03	74.17	74.95	2,209,954	+0.59(+0.79%)
Nov 01, 2021	74.36	74.79	74.39	74.36	1,532,069	-0.09(-0.12%)
Oct 29, 2021	73.33	74.93	73.31	74.45	2,744,112	+0.73(+1.00%)
Oct 28, 2021	76.28			73.71	5,295,688	-0.37(-0.50%)
Oct 27, 2021	74.71	74.81	73.06	74.09	4,253,252	-0.99(-1.32%)
Oct 26, 2021	75.59		75.02	75.08	3,610,728	-0.20(-0.27%)
Oct 25, 2021	75.46	75.53	75.07	75.28	1,677,635	-0.04(-0.05%)
Oct 22, 2021	75.64	76.07	75.18	75.32	1,810,652	-0.08(-0.10%)
Oct 21, 2021	75.29	75.51	74.89	75.39	1,708,132	-0.08(-0.10%)
Oct 20, 2021	75.89	76.05	74.64	75.47	1,851,413	-0.60(-0.79%)
Oct 19, 2021	75.59	76.18	75.24	76.07	1,844,347	+0.86(+1.14%)
Oct 18, 2021	74.78	75.38	74.28	75.21	2,273,206	+0.06(+0.08%)
Oct 15, 2021	74.09	75.28	73.75	75.15	6,190,328	+1.32(+1.78%)
Oct 14, 2021	72.70	74.17	72.70	73.84	2,379,055	+1.74(+2.41%)
Oct 13, 2021	72.45	73.01	71.71	72.10	2,853,150	+0.50(+0.69%)
Oct 12, 2021	71.67	72.13	71.20	71.61	2,803,541	-0.27(-0.37%)
Oct 11, 2021	71.65	72.86	71.65	71.87	1,986,024	-0.10(-0.13%)
Oct 08, 2021	71.63	72.46	71.58	71.97	2,298,722	+0.22(+0.31%)
Oct 07, 2021	71.50	72.22	71.42	71.75	1,591,094	+0.86(+1.21%)
Oct 06, 2021	70.36	71.40	69.64	70.89	2,417,236	-0.07(-0.09%)
Oct 05, 2021	71.01	71.44	70.44	70.96	1,947,062	+0.09(+0.12%)
Oct 04, 2021	71.49	71.92	70.45	70.87	2,063,665	-0.89(-1.24%)
Oct 01, 2021	71.15	72.15	70.34	71.76	2,512,933	+1.01(+1.43%)
Sep 30, 2021	72.33	72.58	70.57	70.75	2,975,830	-1.31(-1.81%)
Sep 29, 2021	72.70	72.99	71.96	72.06	2,163,010	-0.74(-1.02%)
Sep 28, 2021	74.09	74.20	72.63	72.80	3,104,225	-1.59(-2.14%)
Sep 27, 2021	73.74	74.64	73.23	74.39	3,025,456	+0.39(+0.53%)
Sep 24, 2021	73.19	74.42	73.17	74.00	3,136,013	+0.45(+0.61%)
Sep 23, 2021	72.14	73.68	71.76	73.55	2,856,787	+1.68(+2.33%)
Sep 22, 2021	71.48	72.21	71.34	71.87	1,796,973	+0.84(+1.18%)
Sep 21, 2021	71.67	71.94	71.01	71.04	2,435,821	-0.52(-0.73%)
Sep 20, 2021	71.22	71.64	70.59	71.56	2,660,491	-0.40(-0.56%)
Sep 17, 2021	72.79	73.08	71.68	71.96	3,943,179	-1.22(-1.67%)
Sep 16, 2021	72.91	73.28	72.46	73.18	1,993,159	+0.27(+0.37%)
Sep 15, 2021	72.19	73.14	71.74	72.91	2,812,160	+0.74(+1.03%)
Sep 14, 2021	73.21	73.29	72.04	72.17	1,749,989	-0.67(-0.92%)
Sep 13, 2021	73.08	73.24	72.13	72.84	2,036,573	+0.13(+0.18%)
Sep 10, 2021	73.18	73.55	72.64	72.70	1,842,544	-0.21(-0.29%)
Sep 09, 2021	73.06	73.47	72.88	72.91	1,940,299	-0.17(-0.23%)
Sep 08, 2021	72.53	73.19	72.39	73.08	2,660,384	+0.42(+0.58%)
Sep 07, 2021	73.06	73.33	72.50	72.67	1,837,516	-0.31(-0.43%)
Sep 03, 2021	73.50	73.50	72.87	72.98	1,645,273	-0.72(-0.98%)
Sep 02, 2021	73.41	73.73	73.13	73.70	2,138,432	+0.46(+0.62%)