Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	65.31	66.03	64.81	65.23	2,760,706	-0.96(-1.45%)
Jun 29, 2022	66.05	66.48	65.49	66.19	2,096,357	+0.36(+0.54%)
Jun 28, 2022	67.63	68.08	65.74	65.83	2,955,834	-1.74(-2.57%)
Jun 27, 2022	68.30	68.30	67.11	67.57	2,617,807	-0.34(-0.50%)
Jun 24, 2022	65.87	67.97	65.72	67.91	3,393,966	+2.78(+4.27%)
Jun 23, 2022	65.60	65.96	64.60	65.12	3,326,816	-0.10(-0.15%)
Jun 22, 2022	64.74	65.78	64.45	65.22	3,171,772	-0.26(-0.40%)
Jun 21, 2022	65.69	66.08	64.94	65.48	3,533,534	+1.21(+1.88%)
Jun 17, 2022	64.02	64.76	63.24	64.27	5,536,136	+0.69(+1.08%)
Jun 16, 2022	64.85	65.00	63.05	63.59	3,737,912	-2.61(-3.94%)
Jun 15, 2022	66.25	67.15	65.20	66.20	2,611,836	+0.60(+0.91%)
Jun 14, 2022	66.13	66.13	64.90	65.60	2,454,849	-0.02(-0.03%)
Jun 13, 2022	66.10	67.48	65.19	65.62	4,564,040	-1.95(-2.89%)
Jun 10, 2022	67.23	68.21	66.62	67.57	3,507,558	-0.83(-1.22%)
Jun 09, 2022	70.45	70.76	68.37	68.40	2,379,314	-2.26(-3.20%)
Jun 08, 2022	71.25	71.70	70.32	70.66	1,711,915	-0.95(-1.32%)
Jun 07, 2022	70.76	71.79	70.54	71.61	2,314,893	+0.20(+0.28%)
Jun 06, 2022	71.77	72.05	71.05	71.41	2,122,011	+0.31(+0.44%)
Jun 03, 2022	71.41	71.97	70.75	71.10	2,369,067	-1.33(-1.83%)
Jun 02, 2022	71.75	72.47	70.90	72.43	2,622,825	+0.73(+1.02%)
Jun 01, 2022	72.53	72.88	71.56	71.70	2,427,004	-0.50(-0.70%)
May 31, 2022	71.77	72.59	71.11	72.20	4,830,979	-0.03(-0.04%)
May 27, 2022	70.78	72.24	70.78	72.23	2,611,949	+1.92(+2.74%)
May 26, 2022	69.72	70.84	69.72	70.31	2,746,394	+1.01(+1.46%)
May 25, 2022	68.46	69.68	68.17	69.29	2,999,330	+0.28(+0.41%)
May 24, 2022	67.84	69.55	67.84	69.01	2,966,923	-0.43(-0.61%)
May 23, 2022	69.13	69.71	68.33	69.44	2,620,525	+0.98(+1.43%)
May 20, 2022	68.72	69.07	67.03	68.46	3,034,095	+0.49(+0.73%)
May 19, 2022	67.76	69.16	67.11	67.97	3,348,676	+0.43(+0.63%)
May 18, 2022	71.46	71.88	67.52	67.54	4,954,350	-4.78(-6.60%)
May 17, 2022	71.05	72.49	70.91	72.32	3,173,571	+2.44(+3.49%)
May 16, 2022	70.74	70.84	69.70	69.88	4,601,078	-0.77(-1.09%)
May 13, 2022	71.14	71.95	70.27	70.65	3,588,489	-0.15(-0.22%)
May 12, 2022	69.15	71.11	69.09	70.81	3,599,039	+1.12(+1.60%)
May 11, 2022	71.80	71.89	69.43	69.69	3,344,017	-1.98(-2.77%)
May 10, 2022	74.37	74.72	71.17	71.67	3,567,639	-1.76(-2.40%)
May 09, 2022	71.98	74.61	71.50	73.43	4,697,523	+0.72(+0.99%)
May 06, 2022	70.31	72.86	69.90	72.71	4,055,550	+1.85(+2.61%)
May 05, 2022	75.82	77.09	69.79	70.86	5,228,319	-10.36(-12.75%)
May 04, 2022	78.81	81.27	77.24	81.22	4,245,242	+2.71(+3.45%)
May 03, 2022	77.98	78.86	77.79	78.52	3,817,438	+0.85(+1.09%)
May 02, 2022	77.94	78.82	76.51	77.67	4,938,834	-0.22(-0.28%)
Apr 29, 2022	80.65	80.88	77.86	77.89	4,476,594	-2.96(-3.66%)
Apr 28, 2022	80.59	81.29	79.70	80.85	3,362,457	+1.09(+1.36%)
Apr 27, 2022	79.19	81.31	79.19	79.76	3,384,417	+0.55(+0.69%)
Apr 26, 2022	80.69	81.03	78.92	79.21	3,474,626	-2.11(-2.59%)
Apr 25, 2022	80.07	81.38	79.45	81.32	3,864,368	+1.25(+1.56%)
Apr 22, 2022	83.10	83.14	79.85	80.07	3,282,427	-3.14(-3.77%)
Apr 21, 2022	83.59	85.48	82.93	83.21	2,380,099	+0.20(+0.24%)
Apr 20, 2022	83.32	84.02	82.83	83.00	2,740,227	+0.45(+0.55%)
Apr 19, 2022	81.19	82.75	81.19	82.55	1,859,250	+1.09(+1.34%)
Apr 18, 2022	81.41	82.24	80.94	81.46	1,631,584	-0.13(-0.15%)
Apr 14, 2022	82.87	83.16	81.43	81.59	2,717,070	-1.27(-1.53%)
Apr 13, 2022	82.66	83.57	81.90	82.86	3,374,690	-0.03(-0.03%)
Apr 12, 2022	84.72	85.37	82.67	82.89	2,384,597	-1.08(-1.28%)
Apr 11, 2022	85.31	85.92	83.87	83.97	1,954,712	-1.68(-1.97%)
Apr 08, 2022	84.35	85.99	83.89	85.65	2,499,761	+1.11(+1.31%)
Apr 07, 2022	83.50	85.19	83.23	84.54	2,031,578	+0.87(+1.04%)
Apr 06, 2022	82.79	84.12	82.36	83.68	2,326,154	+0.11(+0.13%)
Apr 05, 2022	86.05	86.30	82.97	83.57	4,162,328	-3.10(-3.58%)
Apr 04, 2022	86.76	87.14	86.02	86.67	2,166,620	+0.01(+0.01%)