Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.24	66.02	64.79	65.97	6,180,816	+1.10(+1.69%)
Jul 28, 2022	63.14	65.86	63.14	64.88	5,605,796	-3.37(-4.94%)
Jul 27, 2022	66.41	68.48	66.22	68.24	4,572,333	+2.16(+3.28%)
Jul 26, 2022	65.87	66.57	65.60	66.08	2,910,217	-0.15(-0.22%)
Jul 25, 2022	67.19	67.30	65.78	66.22	2,662,248	-0.85(-1.27%)
Jul 22, 2022	67.03	67.55	66.70	67.08	3,725,701	+0.12(+0.17%)
Jul 21, 2022	66.20	66.99	65.94	66.96	2,294,008	+0.83(+1.26%)
Jul 20, 2022	65.59	66.22	65.17	66.13	2,783,115	+0.68(+1.04%)
Jul 19, 2022	64.17	65.54	63.78	65.45	3,380,734	+2.25(+3.56%)
Jul 18, 2022	64.28	64.67	62.97	63.20	3,088,445	-0.74(-1.15%)
Jul 15, 2022	63.54	63.98	62.83	63.93	8,151,331	+1.36(+2.17%)
Jul 14, 2022	62.14	62.80	61.41	62.57	3,268,592	-0.56(-0.89%)
Jul 13, 2022	62.40	63.44	61.94	63.14	3,737,591	-0.11(-0.17%)
Jul 12, 2022	64.00	64.54	62.86	63.24	3,580,449	-0.53(-0.84%)
Jul 11, 2022	64.49	64.51	63.23	63.78	3,586,585	-1.28(-1.97%)
Jul 08, 2022	65.62	65.69	64.54	65.06	3,331,952	-0.54(-0.83%)
Jul 07, 2022	66.23	66.40	64.74	65.60	3,953,890	-0.43(-0.65%)
Jul 06, 2022	66.46	66.75	65.70	66.03	2,749,258	+0.29(+0.44%)
Jul 05, 2022	65.47	65.79	64.16	65.74	3,169,154	-0.30(-0.46%)
Jul 01, 2022	65.46	66.23	64.77	66.04	2,071,086	+0.52(+0.80%)
Jun 30, 2022	65.59	66.32	65.09	65.52	2,748,698	-0.96(-1.45%)
Jun 29, 2022	66.34	66.77	65.78	66.48	2,087,239	+0.36(+0.54%)
Jun 28, 2022	67.92	68.38	66.03	66.12	2,942,977	-1.75(-2.57%)
Jun 27, 2022	68.60	68.60	67.40	67.87	2,606,421	-0.34(-0.50%)
Jun 24, 2022	66.16	68.26	66.01	68.21	3,379,204	+2.80(+4.27%)
Jun 23, 2022	65.89	66.24	64.89	65.41	3,312,345	-0.10(-0.15%)
Jun 22, 2022	65.02	66.07	64.73	65.51	3,157,976	-0.26(-0.40%)
Jun 21, 2022	65.97	66.37	65.22	65.77	3,518,165	+1.21(+1.88%)
Jun 17, 2022	64.30	65.05	63.52	64.56	5,512,055	+0.69(+1.08%)
Jun 16, 2022	65.14	65.28	63.33	63.87	3,721,654	-2.62(-3.94%)
Jun 15, 2022	66.54	67.44	65.49	66.49	2,600,476	+0.60(+0.91%)
Jun 14, 2022	66.42	66.42	65.19	65.89	2,444,172	-0.02(-0.03%)
Jun 13, 2022	66.39	67.78	65.48	65.90	4,544,188	-1.96(-2.89%)
Jun 10, 2022	67.53	68.51	66.91	67.87	3,492,301	-0.83(-1.22%)
Jun 09, 2022	70.76	71.07	68.67	68.70	2,368,965	-2.27(-3.20%)
Jun 08, 2022	71.56	72.01	70.62	70.97	1,704,469	-0.95(-1.32%)
Jun 07, 2022	71.07	72.10	70.85	71.92	2,304,824	+0.20(+0.28%)
Jun 06, 2022	72.08	72.36	71.36	71.72	2,112,781	+0.31(+0.44%)
Jun 03, 2022	71.72	72.28	71.06	71.41	2,358,763	-1.33(-1.83%)
Jun 02, 2022	72.06	72.79	71.20	72.74	2,611,417	+0.73(+1.02%)
Jun 01, 2022	72.85	73.19	71.87	72.01	2,416,448	-0.50(-0.70%)
May 31, 2022	72.08	72.90	71.42	72.52	4,809,966	-0.03(-0.04%)
May 27, 2022	71.09	72.55	71.09	72.54	2,600,588	+1.93(+2.74%)
May 26, 2022	70.02	71.15	70.02	70.61	2,734,448	+1.02(+1.46%)
May 25, 2022	68.76	69.98	68.47	69.59	2,986,284	+0.28(+0.41%)
May 24, 2022	68.14	69.86	68.14	69.31	2,954,018	-0.43(-0.61%)
May 23, 2022	69.43	70.01	68.63	69.74	2,609,127	+0.98(+1.43%)
May 20, 2022	69.02	69.37	67.32	68.76	3,020,898	+0.50(+0.73%)
May 19, 2022	68.06	69.46	67.40	68.26	3,334,110	+0.43(+0.63%)
May 18, 2022	71.77	72.20	67.82	67.84	4,932,800	-4.80(-6.60%)
May 17, 2022	71.36	72.81	71.22	72.63	3,159,767	+2.45(+3.49%)
May 16, 2022	71.05	71.15	70.00	70.19	4,581,065	-0.77(-1.09%)
May 13, 2022	71.45	72.27	70.57	70.96	3,572,880	-0.15(-0.22%)
May 12, 2022	69.45	71.42	69.39	71.11	3,583,385	+1.12(+1.60%)
May 11, 2022	72.11	72.21	69.73	69.99	3,329,471	-1.99(-2.77%)
May 10, 2022	74.69	75.05	71.48	71.98	3,552,121	-1.77(-2.40%)
May 09, 2022	72.29	74.93	71.81	73.75	4,677,090	+0.73(+0.99%)
May 06, 2022	70.62	73.17	70.21	73.03	4,037,910	+1.86(+2.61%)
May 05, 2022	76.15	77.43	70.10	71.17	5,205,577	-10.41(-12.75%)
May 04, 2022	79.15	81.63	77.57	81.58	4,226,777	+2.72(+3.45%)
May 03, 2022	78.32	79.21	78.13	78.86	3,800,833	+0.85(+1.09%)