Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	70.71	71.36	70.71	71.35	2,743,196	+0.36(+0.51%)
Sep 27, 2018	70.75	71.72	70.75	70.99	2,755,967	-0.03(-0.04%)
Sep 26, 2018	71.26	71.61	70.72	71.02	2,459,701	-0.03(-0.04%)
Sep 25, 2018	71.77	71.94	70.98	71.05	2,466,408	-0.42(-0.58%)
Sep 24, 2018	71.10	71.72	71.10	71.46	2,994,796	-0.31(-0.44%)
Sep 21, 2018	71.87	72.00	71.39	71.78	5,793,463	+0.41(+0.57%)
Sep 20, 2018	70.65	71.58	70.65	71.37	2,534,148	+0.99(+1.41%)
Sep 19, 2018	71.85	71.85	70.30	70.38	1,917,411	-0.72(-1.01%)
Sep 18, 2018	70.55	71.25	70.05	71.10	2,803,509	+0.85(+1.21%)
Sep 17, 2018	70.60	70.87	70.11	70.25	3,325,480	-0.30(-0.42%)
Sep 14, 2018	71.40	71.40	70.36	70.55	3,399,504	-0.85(-1.19%)
Sep 13, 2018	70.24	71.43	70.12	71.40	4,303,826	+1.39(+1.98%)
Sep 12, 2018	70.72	71.03	69.70	70.01	3,102,078	-0.84(-1.19%)
Sep 11, 2018	70.04	70.99	69.58	70.85	2,683,556	+0.97(+1.39%)
Sep 10, 2018	70.21	70.58	69.74	69.88	2,873,313	-0.16(-0.22%)
Sep 07, 2018	69.75	70.48	69.69	70.04	3,362,742	+0.01(+0.01%)
Sep 06, 2018	69.82	70.22	69.31	70.03	2,796,697	+0.40(+0.57%)
Sep 05, 2018	69.63	69.79	69.07	69.63	3,607,694	-0.32(-0.46%)
Sep 04, 2018	69.47	70.16	68.46	69.96	7,466,606	-2.58(-3.56%)
Aug 31, 2018		72.54	72.54	72.54	0	+0.96(+1.34%)
Aug 30, 2018	71.80	72.06	71.27	71.58	2,499,449	-0.28(-0.39%)
Aug 29, 2018	70.85	72.05	70.85	71.85	3,016,759	+0.95(+1.34%)
Aug 28, 2018	70.97	71.10	70.44	70.90	2,347,074	+0.05(+0.07%)
Aug 27, 2018	70.44	71.37	70.28	70.85	3,013,127	+0.69(+0.99%)
Aug 24, 2018	69.76	70.29	69.43	70.16	2,594,094	+0.69(+1.00%)
Aug 23, 2018	69.69	70.24	69.37	69.47	2,387,130	-0.14(-0.20%)
Aug 22, 2018	69.19	69.73	69.00	69.61	2,531,425	+0.33(+0.48%)
Aug 21, 2018	69.26	69.64	69.12	69.27	2,442,135	+0.18(+0.25%)
Aug 20, 2018	69.63	69.64	68.76	69.10	3,470,920	-0.60(-0.86%)
Aug 17, 2018	69.24	69.93	69.11	69.70	3,617,841	+0.42(+0.61%)
Aug 16, 2018	68.80	69.52	68.77	69.27	3,663,597	+0.52(+0.75%)
Aug 15, 2018	69.07	69.30	68.38	68.76	3,420,807	-0.63(-0.90%)
Aug 14, 2018	68.87	69.86	68.87	69.38	4,282,128	-0.18(-0.27%)
Aug 13, 2018	69.87	70.53	69.48	69.57	3,180,192	-0.13(-0.19%)
Aug 10, 2018	70.07	70.34	69.51	69.70	3,079,680	-0.65(-0.92%)
Aug 09, 2018	71.14	71.26	70.30	70.34	4,621,130	-0.90(-1.27%)
Aug 08, 2018	72.21	72.21	71.22	71.25	2,408,267	-0.77(-1.06%)
Aug 07, 2018	72.45	72.71	71.77	72.01	2,406,741	-0.39(-0.54%)
Aug 06, 2018	71.74	72.43	71.72	72.40	3,685,750	+0.62(+0.86%)
Aug 03, 2018	71.52	72.18	70.35	71.78	6,121,959	+0.89(+1.25%)
Aug 02, 2018	69.60	72.10	69.02	70.90	13,223,540	-4.82(-6.37%)
Aug 01, 2018	75.18	75.90	75.05	75.72	3,871,157	+0.54(+0.72%)
Jul 31, 2018	74.84	75.39	74.54	75.18	3,717,213	+0.68(+0.92%)
Jul 30, 2018	75.20	75.42	74.11	74.49	3,069,006	-0.74(-0.98%)
Jul 27, 2018	76.31	76.56	74.71	75.23	2,631,394	-1.07(-1.40%)
Jul 26, 2018		76.84	76.22	76.30	1,966,462	-0.11(-0.14%)
Jul 25, 2018	76.14	76.41	75.55	76.41	3,370,812	+0.53(+0.71%)
Jul 24, 2018		76.48	75.65	75.88	2,831,651	-0.38(-0.50%)
Jul 23, 2018	75.77	76.34	75.39	76.25	2,106,560	+0.40(+0.52%)
Jul 20, 2018	75.84	76.16	75.59	75.86	2,671,742	-0.13(-0.17%)
Jul 19, 2018	75.87	76.22	75.18	75.99	2,449,507	+0.05(+0.06%)
Jul 18, 2018	75.97	76.23	75.51	75.94	2,410,972	-0.38(-0.50%)
Jul 17, 2018	75.08	76.55	74.97	76.32	2,608,541	+0.72(+0.95%)
Jul 16, 2018	75.43	75.99	75.32	75.60	3,287,151	+0.23(+0.31%)
Jul 13, 2018		76.63	75.24	75.37	4,513,378	-1.48(-1.93%)
Jul 12, 2018	75.67	76.88	75.12	76.85	3,902,576	+1.60(+2.12%)
Jul 11, 2018	74.92	75.54	74.82	75.26	3,264,658	-0.15(-0.20%)
Jul 10, 2018	75.18	75.73	75.02	75.41	2,466,832	+0.71(+0.95%)
Jul 09, 2018	74.49	74.81	74.02	74.70	2,248,933	+0.39(+0.52%)
Jul 06, 2018	73.74	74.47	73.52	74.31	2,223,014	+0.62(+0.84%)
Jul 05, 2018	73.64	73.97	73.07	73.69	3,917,035	-0.01(-0.01%)
Jul 03, 2018		73.70	73.70	73.70	0	+0.38(+0.52%)