Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		74.06	74.06	74.06	0	+0.76(+1.04%)
Mar 28, 2018	73.96	74.42	73.03	73.30	4,079,409	-0.38(-0.51%)
Mar 27, 2018	75.71	76.13	73.00	73.68	3,682,158	-1.43(-1.90%)
Mar 26, 2018	74.21	75.32	73.28	75.10	3,955,205	+2.18(+2.99%)
Mar 23, 2018	74.58	74.95	72.87	72.92	3,362,413	-1.57(-2.11%)
Mar 22, 2018	75.91	75.91	74.21	74.50	5,927,888	-2.19(-2.86%)
Mar 21, 2018	77.51	77.80	76.41	76.69	4,044,549	-0.88(-1.14%)
Mar 20, 2018	77.31	77.92	77.20	77.57	3,419,307	+0.46(+0.60%)
Mar 19, 2018	77.62	77.98	76.32	77.11	3,592,056	-0.73(-0.93%)
Mar 16, 2018	78.02	78.20	77.50	77.84	4,928,959	-0.21(-0.27%)
Mar 15, 2018	77.05	78.30	76.99	78.05	3,227,513	+1.10(+1.43%)
Mar 14, 2018	77.29	77.85	76.79	76.94	2,451,184	-0.15(-0.19%)
Mar 13, 2018	77.81	78.20	76.84	77.09	2,477,681	-0.26(-0.33%)
Mar 12, 2018	77.85	78.13	77.10	77.35	4,890,723	-0.59(-0.76%)
Mar 09, 2018	76.93	77.94	76.83	77.94	3,257,976	+1.37(+1.79%)
Mar 08, 2018	76.96	76.99	76.05	76.57	3,630,424	-0.03(-0.04%)
Mar 07, 2018		76.88		76.59	2,941,174	+0.17(+0.22%)
Mar 06, 2018	76.21	76.61	75.45	76.43	3,160,150	+0.74(+0.97%)
Mar 05, 2018	74.28	75.98	74.13	75.69	2,752,455	+0.91(+1.22%)
Mar 02, 2018	73.53	74.91	73.16	74.78	3,320,727	+0.58(+0.78%)
Mar 01, 2018	75.67	75.90	73.71	74.20	4,063,876	-1.26(-1.67%)
Feb 28, 2018	76.35	76.87	75.32	75.46	2,840,979	-0.45(-0.59%)
Feb 27, 2018	76.57	77.09	75.67	75.91	3,168,205	-0.42(-0.55%)
Feb 26, 2018	76.65	76.68	75.69	76.34	3,116,830	+0.40(+0.53%)
Feb 23, 2018	75.74	75.93	74.35	75.93	3,848,362	+0.85(+1.13%)
Feb 22, 2018			74.86	75.09	3,650,039	-0.17(-0.23%)
Feb 21, 2018	74.96	76.88	74.85	75.26	5,008,263	+0.42(+0.57%)
Feb 20, 2018	74.06	75.42	73.98	74.84	4,263,392	+0.54(+0.73%)
Feb 16, 2018		74.30	74.30	74.30	0	-0.39(-0.52%)
Feb 15, 2018	73.69	74.68	73.11	74.68	3,659,996	+1.42(+1.94%)
Feb 14, 2018		73.54	71.02	73.26	5,201,010	+1.57(+2.19%)
Feb 13, 2018		71.86		71.69	4,489,836	+0.62(+0.88%)
Feb 12, 2018	70.22	71.50	70.14	71.06	6,138,413	+1.05(+1.49%)
Feb 09, 2018	69.61	70.51	67.97	70.02	7,136,852	+1.04(+1.50%)
Feb 08, 2018	70.40	71.66	68.92	68.98	7,594,708	-1.25(-1.78%)
Feb 07, 2018	70.33	72.76	70.21	70.23	7,748,513	+2.40(+3.55%)
Feb 06, 2018	66.30	68.16	66.04	67.83	7,102,898	-0.43(-0.63%)
Feb 05, 2018	69.43	70.18	67.94	68.26	2,894,384	-1.24(-1.78%)
Feb 02, 2018	69.58	70.74	69.48	69.50	5,727,182	-1.63(-2.30%)
Feb 01, 2018	71.51	71.99	70.75	71.13	3,411,221	-0.44(-0.62%)
Jan 31, 2018	71.20	71.80	70.96	71.57	3,511,476	+0.20(+0.28%)
Jan 30, 2018	71.74	72.27	71.60	71.37	3,054,996	-0.36(-0.50%)
Jan 29, 2018	71.63	71.97	71.39	71.73	2,979,776	-0.26(-0.36%)
Jan 26, 2018	71.79	72.07	71.29	71.98	2,642,468	+0.44(+0.62%)
Jan 25, 2018	72.25	72.35	71.33	71.54	2,987,342	-0.46(-0.64%)
Jan 24, 2018	72.08	72.46	71.69	72.00	3,983,357	+0.17(+0.24%)
Jan 23, 2018	71.26	72.30	71.17	71.83	2,974,864	+0.28(+0.38%)
Jan 22, 2018		71.90	70.84	71.55	4,185,828	+0.61(+0.87%)
Jan 19, 2018	70.66	71.02	70.47	70.94	3,463,454	+0.50(+0.70%)
Jan 18, 2018	70.67	70.80	69.85	70.44	6,012,501	+0.84(+1.20%)
Jan 17, 2018	68.97	69.78	68.92	69.61	4,542,975	+1.02(+1.49%)
Jan 16, 2018	69.25	69.39	68.30	68.59	3,744,633	+0.16(+0.23%)
Jan 12, 2018		68.43	68.43	68.43	0	+0.50(+0.74%)
Jan 11, 2018	67.90	68.10	67.57	67.93	4,337,877	+0.04(+0.05%)
Jan 10, 2018		67.94	67.18	67.89	3,798,018	+0.47(+0.69%)
Jan 09, 2018	67.18	67.58	67.18	67.42	3,288,660	+0.08(+0.12%)
Jan 08, 2018	67.15	67.60	67.01	67.34	3,601,428	+0.06(+0.10%)
Jan 05, 2018	67.10	67.54	66.78	67.27	3,174,136	+0.57(+0.85%)
Jan 04, 2018	66.04	66.97	65.95	66.71	3,752,845	+1.04(+1.58%)
Jan 03, 2018	65.33	65.87	65.07	65.67	4,703,769	+0.55(+0.85%)