Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	76.06	76.15	74.07	74.56	5,115,562	-1.65(-2.17%)
Nov 29, 2021	75.83	76.62	75.07	76.21	2,514,502	+1.25(+1.67%)
Nov 26, 2021	76.52	76.66	74.67	74.96	1,806,942	-2.24(-2.90%)
Nov 24, 2021	76.46	77.39	76.05	77.20	2,307,083	-0.02(-0.02%)
Nov 23, 2021	77.53	77.96	76.45	77.22	3,505,278	-0.60(-0.77%)
Nov 22, 2021	78.56	79.17	77.67	77.82	3,279,080	-0.57(-0.73%)
Nov 19, 2021	77.72	79.20	77.11	78.39	4,345,072	+0.91(+1.17%)
Nov 18, 2021	77.92	77.52	76.08	77.48	4,502,363	+0.28(+0.36%)
Nov 17, 2021	77.57	77.90	76.67	77.21	3,163,016	-0.72(-0.93%)
Nov 16, 2021	78.17	78.68	77.73	77.93	2,069,180	-0.19(-0.24%)
Nov 15, 2021	78.45	78.82	77.90	78.12	2,106,093	-0.03(-0.04%)
Nov 12, 2021	77.42	78.67	77.28	78.15	2,235,406	+0.87(+1.12%)
Nov 11, 2021	77.10	77.75	76.82	77.28	2,202,934	+0.40(+0.52%)
Nov 10, 2021	76.83		76.76	76.88	2,363,964	+0.13(+0.17%)
Nov 09, 2021	76.38	76.92	76.02	76.75	1,874,786	+0.32(+0.42%)
Nov 08, 2021	76.26	76.77	76.01	76.42	1,461,456	+0.25(+0.33%)
Nov 05, 2021	76.26	77.16	75.93	76.18	1,879,709	+0.34(+0.45%)
Nov 04, 2021	76.01	76.46	75.47	75.83	2,368,443	-0.10(-0.13%)
Nov 03, 2021	74.88	76.26	74.09	75.93	2,980,609	+0.98(+1.31%)
Nov 02, 2021	74.60	75.02	74.17	74.95	2,210,140	+0.59(+0.79%)
Nov 01, 2021	74.36	74.78	74.38	74.36	1,532,198	-0.09(-0.12%)
Oct 29, 2021	73.33	74.93	73.31	74.44	2,744,344	+0.73(+1.00%)
Oct 28, 2021	76.27			73.71	5,296,135	-0.37(-0.50%)
Oct 27, 2021	74.70	74.80	73.05	74.08	4,253,610	-0.99(-1.32%)
Oct 26, 2021	75.59		75.01	75.07	3,611,033	-0.20(-0.27%)
Oct 25, 2021	75.45	75.52	75.07	75.27	1,677,776	-0.04(-0.05%)
Oct 22, 2021	75.63	76.06	75.18	75.31	1,810,805	-0.08(-0.10%)
Oct 21, 2021	75.28	75.50	74.88	75.39	1,708,276	-0.08(-0.10%)
Oct 20, 2021	75.88	76.04	74.63	75.46	1,851,570	-0.60(-0.79%)
Oct 19, 2021	75.59	76.18	75.23	76.06	1,844,502	+0.86(+1.14%)
Oct 18, 2021	74.78	75.38	74.27	75.20	2,273,397	+0.06(+0.08%)
Oct 15, 2021	74.08	75.27	73.75	75.15	6,190,850	+1.32(+1.78%)
Oct 14, 2021	72.70	74.17	72.70	73.83	2,379,256	+1.73(+2.41%)
Oct 13, 2021	72.44	73.00	71.71	72.10	2,853,390	+0.50(+0.69%)
Oct 12, 2021	71.67	72.13	71.19	71.60	2,803,778	-0.27(-0.37%)
Oct 11, 2021	71.65	72.85	71.64	71.87	1,986,192	-0.10(-0.13%)
Oct 08, 2021	71.62	72.45	71.57	71.96	2,298,916	+0.22(+0.31%)
Oct 07, 2021	71.50	72.21	71.41	71.74	1,591,228	+0.86(+1.21%)
Oct 06, 2021	70.35	71.39	69.63	70.89	2,417,440	-0.07(-0.09%)
Oct 05, 2021	71.00	71.44	70.44	70.95	1,947,226	+0.09(+0.12%)
Oct 04, 2021	71.49	71.92	70.45	70.87	2,063,839	-0.89(-1.24%)
Oct 01, 2021	71.14	72.14	70.33	71.75	2,513,145	+1.01(+1.43%)
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%)