Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.02	54.25	52.68	53.22	4,846,467	-1.24(-2.28%)
Apr 28, 2016	54.80	55.16	54.32	54.46	3,410,601	-0.77(-1.40%)
Apr 27, 2016	55.16	55.85	54.81	55.24	2,098,826	-0.05(-0.08%)
Apr 26, 2016	54.96	55.58	54.85	55.28	2,271,187	+0.38(+0.70%)
Apr 25, 2016	54.79	54.99	54.43	54.90	2,289,400	-0.21(-0.38%)
Apr 22, 2016	54.69	55.27	54.43	55.11	3,614,150	+0.36(+0.65%)
Apr 21, 2016	54.60	55.09	54.44	54.75	2,792,620	-0.04(-0.07%)
Apr 20, 2016	54.70	55.06	54.10	54.79	2,598,581	+0.22(+0.40%)
Apr 19, 2016	55.28	55.28	54.02	54.57	2,970,440	-0.48(-0.88%)
Apr 18, 2016	54.66	55.17	53.91	55.06	3,917,527	+0.28(+0.52%)
Apr 15, 2016	55.48	55.58	54.66	54.77	5,778,770	-0.26(-0.48%)
Apr 14, 2016	55.12	55.41	54.76	55.04	2,973,097	-0.08(-0.15%)
Apr 13, 2016	54.77	55.38	54.20	55.12	7,315,746	+0.90(+1.66%)
Apr 12, 2016	55.47	55.47	53.74	54.22	6,917,731	-0.47(-0.87%)
Apr 11, 2016	55.31	55.73	54.67	54.69	3,701,451	-0.16(-0.30%)
Apr 08, 2016	55.16	55.44	54.64	54.85	2,782,053	+0.15(+0.28%)
Apr 07, 2016	55.63	55.83	54.61	54.70	4,961,962	-1.43(-2.55%)
Apr 06, 2016	55.71	56.21	55.52	56.13	2,434,910	+0.35(+0.62%)
Apr 05, 2016	55.94	56.13	55.52	55.78	2,798,187	-0.53(-0.94%)
Apr 04, 2016	57.55	57.57	56.18	56.31	4,228,891	-1.24(-2.15%)
Apr 01, 2016	56.82	57.62	56.72	57.55	2,660,406	+0.38(+0.67%)
Mar 31, 2016	56.84	57.46	56.57	57.17	3,861,463	+0.23(+0.40%)
Mar 30, 2016	56.65	57.31	56.34	56.94	5,952,830	+0.76(+1.35%)
Mar 29, 2016	54.87	56.34	54.87	56.19	5,146,390	+1.31(+2.39%)
Mar 28, 2016	54.94	55.37	54.64	54.87	3,567,862	-0.13(-0.23%)
Mar 24, 2016	53.68	55.00	55.00	55.00	5,587,977	+1.15(+2.13%)
Mar 23, 2016	53.49	54.04	53.09	53.85	5,364,883	+0.19(+0.36%)
Mar 22, 2016	54.05	54.38	53.61	53.66	5,292,020	-0.61(-1.13%)
Mar 21, 2016	54.08	54.45	53.55	54.27	3,895,731	+0.25(+0.46%)
Mar 18, 2016	53.08	54.09	52.82	54.02	5,705,579	+0.47(+0.89%)
Mar 17, 2016	53.41	53.79	53.10	53.55	3,944,497	-0.16(-0.31%)
Mar 16, 2016	52.61	53.77	52.25	53.72	4,210,884	+0.80(+1.52%)
Mar 15, 2016	52.61	53.09	52.58	52.91	3,809,938	-0.08(-0.15%)
Mar 14, 2016	51.56	53.09	51.47	52.99	5,957,390	+1.05(+2.02%)
Mar 11, 2016	51.23	52.05	50.72	51.95	5,276,459	+1.41(+2.80%)
Mar 10, 2016	51.42	51.96	49.83	50.53	5,644,642	-0.57(-1.12%)
Mar 09, 2016	51.24	51.28	50.75	51.11	3,600,761	+0.11(+0.21%)
Mar 08, 2016	51.44	51.60	50.86	51.00	3,879,402	-0.98(-1.88%)
Mar 07, 2016	52.20	52.24	51.48	51.97	4,497,327	-0.67(-1.28%)
Mar 04, 2016	53.20	53.25	52.36	52.65	3,960,813	-0.05(-0.10%)
Mar 03, 2016	52.84	52.89	51.74	52.70	4,085,711	+0.11(+0.21%)
Mar 02, 2016	53.09	53.11	52.19	52.59	4,508,320	-0.48(-0.91%)
Mar 01, 2016	52.77	53.27	52.36	53.08	6,078,736	+1.12(+2.16%)
Feb 29, 2016	52.09	52.43	51.66	51.96	5,134,045	-0.05(-0.11%)
Feb 26, 2016	52.45	52.70	51.85	52.01	3,727,129	-0.18(-0.35%)
Feb 25, 2016	51.57	52.20	50.66	52.19	3,286,617	+0.96(+1.87%)
Feb 24, 2016	50.31	51.36	49.72	51.23	3,363,587	+0.39(+0.77%)
Feb 23, 2016	51.54	51.75	50.79	50.84	3,716,505	-0.79(-1.54%)
Feb 22, 2016	51.71	52.35	51.37	51.64	3,725,986	+0.67(+1.31%)
Feb 19, 2016	50.52	51.09	50.21	50.97	5,205,430	-0.10(-0.20%)
Feb 18, 2016	51.99	52.22	50.94	51.07	5,114,147	-0.55(-1.06%)
Feb 17, 2016	50.57	51.86	50.18	51.62	6,856,126	+1.46(+2.91%)
Feb 16, 2016	49.36	50.34	49.26	50.16	5,707,011	+1.04(+2.12%)
Feb 12, 2016	48.63	49.12	49.12	49.12	4,623,417	+1.60(+3.38%)
Feb 11, 2016	47.62	48.20	46.80	47.51	6,171,584	-1.10(-2.27%)
Feb 10, 2016	48.87	49.50	48.27	48.62	6,886,494	+0.90(+1.89%)
Feb 09, 2016	48.57	49.27	46.70	47.72	9,041,782	-1.57(-3.18%)
Feb 08, 2016	50.13	50.55	48.36	49.28	13,444,666	-4.09(-7.67%)
Feb 05, 2016	53.98	54.42	52.84	53.38	8,217,049	-0.98(-1.81%)
Feb 04, 2016	54.79	54.96	53.78	54.36	6,045,918	-1.04(-1.88%)
Feb 03, 2016	55.28	55.64	54.26	55.40	3,926,641	+0.59(+1.07%)
Feb 02, 2016	55.66	56.20	54.51	54.81	6,090,000	-2.02(-3.55%)