Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	64.96	65.58	64.45	65.52	4,499,594	+0.86(+1.32%)
Nov 29, 2018	64.84	65.27	64.49	64.67	2,775,687	-0.42(-0.65%)
Nov 28, 2018	64.37	65.20	63.94	65.09	3,821,183	+0.79(+1.23%)
Nov 27, 2018	63.02	64.39	62.88	64.30	5,692,107	+1.06(+1.67%)
Nov 26, 2018	63.16	63.54	62.89	63.24	2,888,153	+0.71(+1.13%)
Nov 23, 2018	62.61	63.44	62.39	62.54	1,402,536	-0.63(-1.00%)
Nov 21, 2018		63.17	63.17	63.17	0	+0.98(+1.57%)
Nov 20, 2018	62.31	63.27	62.05	62.19	4,115,990	-1.47(-2.31%)
Nov 19, 2018	64.79	65.46	63.24	63.67	4,408,785	-0.85(-1.31%)
Nov 16, 2018	62.83	65.25	62.62	64.51	8,713,719	+1.52(+2.42%)
Nov 15, 2018	61.61	63.05	61.47	62.99	4,644,571	+1.01(+1.63%)
Nov 14, 2018	64.21	64.21	61.89	61.98	5,474,970	-1.87(-2.93%)
Nov 13, 2018	64.06	64.63	63.70	63.85	4,031,516	+0.05(+0.09%)
Nov 12, 2018	64.26	64.46	63.61	63.80	3,275,782	-0.72(-1.12%)
Nov 09, 2018	65.05	65.26	64.07	64.52	3,338,314	-0.83(-1.26%)
Nov 08, 2018	65.38	65.88	65.06	65.35	2,293,215	-0.12(-0.18%)
Nov 07, 2018	64.50	65.52	64.38	65.47	2,670,337	+1.58(+2.47%)
Nov 06, 2018	63.88	64.01	63.43	63.89	2,704,913	+0.17(+0.27%)
Nov 05, 2018	64.15	64.21	63.35	63.71	3,251,588	-0.04(-0.06%)
Nov 02, 2018	63.40	63.87	62.84	63.75	4,084,317	+0.66(+1.05%)
Nov 01, 2018	63.28	63.46	62.45	63.09	6,018,451	-0.23(-0.36%)
Oct 31, 2018	61.11	63.90	60.83	63.32	6,051,420	+2.30(+3.77%)
Oct 30, 2018	61.14	62.31	59.75	61.02	10,509,578	-2.48(-3.90%)
Oct 29, 2018	65.36	65.41	62.71	63.49	7,350,539	-1.20(-1.86%)
Oct 26, 2018	64.21	65.55	63.59	64.70	4,151,580	-0.87(-1.33%)
Oct 25, 2018	64.78	65.92	64.39	65.57	3,905,307	+1.22(+1.90%)
Oct 24, 2018	67.08	67.53	64.30	64.35	3,959,397	-2.99(-4.44%)
Oct 23, 2018	66.64	67.53	65.84	67.34	4,598,011	-0.17(-0.24%)
Oct 22, 2018	67.86	68.09	67.05	67.50	2,317,661	-0.09(-0.14%)
Oct 19, 2018	67.64	68.37	67.40	67.59	3,386,936	+0.09(+0.14%)
Oct 18, 2018	67.77	68.23	67.22	67.50	4,022,939	-0.37(-0.54%)
Oct 17, 2018	67.29	68.23	66.72	67.87	2,828,053	+0.45(+0.67%)
Oct 16, 2018	66.73	67.61	66.51	67.42	3,967,331	+1.37(+2.07%)
Oct 15, 2018	65.62	66.59	65.08	66.05	3,556,409	-0.15(-0.22%)
Oct 12, 2018	65.46	66.50	64.96	66.20	5,222,889	+1.72(+2.67%)
Oct 11, 2018	65.77	66.16	64.20	64.48	5,079,987	-1.05(-1.61%)
Oct 10, 2018	67.53	67.56	65.49	65.53	4,460,277	-2.32(-3.42%)
Oct 09, 2018	67.88	68.15	67.49	67.85	2,450,689	-0.13(-0.19%)
Oct 08, 2018	68.80	68.82	67.29	67.98	3,645,719	-1.01(-1.46%)
Oct 05, 2018	69.68	69.98	68.59	68.99	3,282,825	-0.82(-1.17%)
Oct 04, 2018	70.15	70.25	69.50	69.81	3,690,703	-0.42(-0.60%)
Oct 03, 2018	70.93	71.08	70.16	70.23	2,269,357	-0.66(-0.93%)
Oct 02, 2018	70.63	70.95	70.21	70.89	3,245,761	+0.28(+0.39%)
Oct 01, 2018	71.04	71.43	70.37	70.61	2,456,347	-0.16(-0.22%)
Sep 28, 2018	70.13	70.78	70.13	70.77	2,765,867	+0.36(+0.51%)
Sep 27, 2018	70.17	71.14	70.17	70.41	2,778,744	-0.03(-0.04%)
Sep 26, 2018	70.68	71.02	70.14	70.44	2,480,029	-0.03(-0.04%)
Sep 25, 2018	71.18	71.35	70.40	70.47	2,486,791	-0.41(-0.58%)
Sep 24, 2018	70.52	71.14	70.52	70.88	3,019,546	-0.31(-0.44%)
Sep 21, 2018	71.28	71.41	70.81	71.19	5,841,342	+0.40(+0.57%)
Sep 20, 2018	70.07	70.99	70.07	70.79	2,555,091	+0.98(+1.41%)
Sep 19, 2018	71.26	71.26	69.72	69.81	1,933,257	-0.72(-1.01%)
Sep 18, 2018	69.97	70.67	69.48	70.52	2,826,679	+0.84(+1.21%)
Sep 17, 2018	70.02	70.29	69.54	69.68	3,352,963	-0.29(-0.42%)
Sep 14, 2018	70.81	70.81	69.79	69.97	3,427,599	-0.84(-1.19%)
Sep 13, 2018	69.67	70.84	69.55	70.81	4,339,395	+1.38(+1.98%)
Sep 12, 2018	70.14	70.45	69.13	69.44	3,127,714	-0.83(-1.19%)
Sep 11, 2018	69.47	70.41	69.01	70.27	2,705,734	+0.96(+1.39%)
Sep 10, 2018	69.63	70.00	69.16	69.31	2,897,059	-0.16(-0.22%)
Sep 07, 2018	69.18	69.91	69.12	69.47	3,390,533	+0.01(+0.01%)
Sep 06, 2018	69.25	69.64	68.74	69.46	2,819,810	+0.39(+0.57%)
Sep 05, 2018	69.06	69.22	68.50	69.06	3,637,509	-0.32(-0.46%)