Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	59.04	59.42	58.58	59.01	2,872,243	-0.11(-0.19%)
May 28, 2015	58.82	59.20	58.48	59.12	2,082,585	+0.15(+0.25%)
May 27, 2015	58.28	59.04	58.00	58.98	1,755,580	+0.78(+1.35%)
May 26, 2015	58.89	58.95	57.96	58.19	2,384,552	-0.90(-1.53%)
May 22, 2015	58.99	59.09	59.09	59.09	2,390,178	-0.15(-0.25%)
May 21, 2015	59.03	59.51	58.98	59.24	2,154,352	-0.03(-0.05%)
May 20, 2015	59.30	59.80	58.95	59.27	2,227,050	-0.03(-0.05%)
May 19, 2015	59.20	59.77	59.05	59.30	3,552,115	+0.26(+0.45%)
May 18, 2015	57.65	59.26	57.65	59.03	4,287,624	+1.07(+1.84%)
May 15, 2015	58.38	58.38	57.45	57.96	2,814,647	-0.23(-0.39%)
May 14, 2015	56.71	58.28	56.55	58.19	4,192,832	+1.80(+3.19%)
May 13, 2015	56.71	57.25	56.17	56.40	2,709,347	-0.26(-0.45%)
May 12, 2015	56.89	57.01	56.23	56.65	2,780,005	-0.50(-0.88%)
May 11, 2015	57.62	58.09	57.12	57.15	3,437,021	-0.37(-0.65%)
May 08, 2015	56.47	57.62	56.45	57.53	5,141,680	+1.62(+2.90%)
May 07, 2015	55.16	56.26	54.91	55.90	3,750,787	+0.63(+1.14%)
May 06, 2015	55.88	56.11	54.67	55.27	5,131,239	-0.35(-0.62%)
May 05, 2015	57.33	57.54	55.55	55.62	6,096,847	-1.62(-2.84%)
May 04, 2015	58.00	59.77	57.20	57.24	12,085,099	+3.32(+6.15%)
May 01, 2015	53.48	53.99	53.20	53.92	5,432,768	+0.55(+1.02%)
Apr 30, 2015	54.42	54.62	53.23	53.38	4,231,626	-1.26(-2.30%)
Apr 29, 2015	54.77	55.21	54.25	54.64	2,689,419	-0.37(-0.67%)
Apr 28, 2015	54.23	55.17	54.05	55.01	4,445,685	+0.74(+1.37%)
Apr 27, 2015	54.64	54.84	53.92	54.26	5,369,459	-0.20(-0.37%)
Apr 24, 2015	55.31	55.31	54.39	54.46	5,480,766	-1.34(-2.40%)
Apr 23, 2015	55.51	56.00	55.09	55.80	3,681,353	-0.01(-0.02%)
Apr 22, 2015	55.93	55.99	55.40	55.81	2,645,737	-0.18(-0.33%)
Apr 21, 2015	56.03	56.39	55.89	55.99	2,976,990	+0.25(+0.45%)
Apr 20, 2015	55.61	56.05	55.44	55.74	4,184,634	+0.40(+0.72%)
Apr 17, 2015	56.34	56.36	55.08	55.35	4,769,988	-1.60(-2.80%)
Apr 16, 2015	57.11	57.38	56.72	56.94	2,798,147	-0.60(-1.05%)
Apr 15, 2015	57.11	57.58	56.96	57.54	2,545,301	+0.45(+0.78%)
Apr 14, 2015	56.36	57.12	55.99	57.10	3,539,724	+0.81(+1.44%)
Apr 13, 2015	57.17	57.38	56.23	56.29	2,675,967	-0.98(-1.70%)
Apr 10, 2015	57.63	57.64	57.17	57.26	2,437,439	-0.33(-0.57%)
Apr 09, 2015	56.83	57.65	56.71	57.59	1,881,419	+0.57(+0.99%)
Apr 08, 2015	56.71	57.37	56.46	57.02	2,505,217	+0.45(+0.80%)
Apr 07, 2015	56.99	57.23	56.55	56.57	2,376,654	-0.34(-0.60%)
Apr 06, 2015	56.66	57.36	56.53	56.92	3,305,914	-0.14(-0.24%)
Apr 02, 2015	56.61	57.05	57.05	57.05	2,101,413	+0.54(+0.95%)
Apr 01, 2015	56.94	56.99	56.08	56.51	3,610,058	-0.37(-0.66%)
Mar 31, 2015	57.66	57.66	56.83	56.89	2,969,719	-0.87(-1.50%)
Mar 30, 2015	57.66	58.30	57.44	57.75	2,844,585	+0.31(+0.54%)
Mar 27, 2015	56.89	57.62	56.68	57.44	3,035,785	+0.43(+0.75%)
Mar 26, 2015	55.26	57.48	55.16	57.02	5,584,433	+1.22(+2.18%)
Mar 25, 2015	57.33	57.47	55.76	55.80	4,111,649	-1.62(-2.82%)
Mar 24, 2015	58.11	58.27	57.39	57.42	3,532,050	-0.86(-1.48%)
Mar 23, 2015	58.50	58.52	58.12	58.28	2,217,960	-0.13(-0.23%)
Mar 20, 2015	58.92	58.99	58.19	58.41	5,966,203	-0.17(-0.29%)
Mar 19, 2015	58.12	58.77	57.93	58.58	3,770,917	+0.41(+0.71%)
Mar 18, 2015	56.72	58.61	56.52	58.16	4,145,460	+1.40(+2.47%)
Mar 17, 2015	56.44	56.97	56.12	56.76	2,756,617	+0.20(+0.35%)
Mar 16, 2015	56.21	56.89	56.21	56.56	4,304,924	+0.81(+1.45%)
Mar 13, 2015	56.39	56.76	55.40	55.75	3,748,836	-0.46(-0.82%)
Mar 12, 2015	55.62	56.32	55.56	56.21	2,268,098	+0.73(+1.32%)
Mar 11, 2015	55.18	55.71	54.97	55.48	3,054,734	+0.18(+0.32%)
Mar 10, 2015	55.74	55.89	55.14	55.30	2,808,737	-1.16(-2.05%)
Mar 09, 2015	56.30	56.61	56.09	56.46	3,103,852	+0.28(+0.50%)
Mar 06, 2015	56.56	56.93	56.01	56.18	3,142,631	-0.68(-1.20%)
Mar 05, 2015	56.59	56.92	56.38	56.86	6,103,431	+0.27(+0.48%)
Mar 04, 2015	57.13	57.24	56.06	56.59	4,724,926	-0.66(-1.15%)
Mar 03, 2015	57.54	57.57	56.80	57.24	6,100,633	-0.13(-0.22%)