Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	86.66	87.02	86.09	86.66	2,092,619	+0.33(+0.38%)
Mar 31, 2022	87.81	88.42	86.33	86.34	3,352,044	-1.66(-1.88%)
Mar 30, 2022	89.02	89.35	87.66	87.99	2,341,677	-1.29(-1.45%)
Mar 29, 2022	88.31	89.53	88.14	89.28	2,579,183	+1.15(+1.30%)
Mar 28, 2022	88.05	88.81	87.50	88.14	3,353,723	+0.03(+0.03%)
Mar 25, 2022	87.91	88.20	86.69	88.11	2,291,147	+0.31(+0.35%)
Mar 24, 2022	87.78	88.49	87.28	87.80	2,875,128	+0.22(+0.25%)
Mar 23, 2022	89.32	89.54	87.47	87.58	2,542,853	-2.08(-2.32%)
Mar 22, 2022	88.40	89.99	88.33	89.66	2,730,861	+1.67(+1.89%)
Mar 21, 2022	87.91	88.84	87.43	87.99	2,331,785	-0.32(-0.36%)
Mar 18, 2022	87.06	88.42	85.98	88.31	4,606,340	+1.10(+1.26%)
Mar 17, 2022	85.90	87.27	85.36	87.21	2,394,780	+0.85(+0.98%)
Mar 16, 2022	85.17	86.39	84.04	86.36	3,726,866	+1.47(+1.74%)
Mar 15, 2022	84.86	85.23	83.65	84.89	3,313,330	+0.71(+0.85%)
Mar 14, 2022	84.99	85.88	83.97	84.18	4,317,398	-0.59(-0.69%)
Mar 11, 2022	84.92	86.17	84.69	84.77	3,714,209	+0.37(+0.43%)
Mar 10, 2022	83.58	84.79	82.63	84.40	2,454,802	-0.29(-0.34%)
Mar 09, 2022	85.66	86.94	84.38	84.69	4,295,161	+0.46(+0.55%)
Mar 08, 2022	82.60	85.55	82.60	84.23	4,398,315	+0.85(+1.02%)
Mar 07, 2022	85.32	85.78	83.37	83.38	4,674,772	-2.20(-2.57%)
Mar 04, 2022	83.98	85.71	83.25	85.57	3,190,987	+0.91(+1.08%)
Mar 03, 2022	85.44	86.34	83.59	84.66	4,324,515	-0.25(-0.29%)
Mar 02, 2022	83.29	85.47	83.07	84.91	4,231,056	+2.30(+2.79%)