Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	72.47	73.35	72.22	73.32	2,905,376	+0.46(+0.63%)
Jun 29, 2018	72.81	73.80	72.69	72.86	3,976,704	-0.03(-0.04%)
Jun 28, 2018	71.75	73.21	71.35	72.89	3,366,482	+1.51(+2.12%)
Jun 27, 2018	73.27	73.27	71.35	71.38	4,024,463	-0.99(-1.36%)
Jun 26, 2018	72.08	72.67	71.75	72.36	3,035,967	+0.45(+0.63%)
Jun 25, 2018	72.33	72.41	71.35	71.91	4,816,650	-0.68(-0.94%)
Jun 22, 2018	72.10	72.87	71.26	72.59	6,205,666	+0.94(+1.31%)
Jun 21, 2018	72.66	72.66	71.54	71.65	2,943,237	-1.05(-1.45%)
Jun 20, 2018	73.10	73.14	72.37	72.70	3,414,675	-0.35(-0.48%)
Jun 19, 2018	73.20	73.48	72.45	73.05	3,422,185	-0.75(-1.01%)
Jun 18, 2018	73.69	74.11	72.53	73.80	4,838,312	-0.64(-0.85%)
Jun 15, 2018		74.48	72.45	74.44	10,258,011	+1.98(+2.74%)
Jun 14, 2018	72.09	72.84	72.05	72.45	3,467,460	+0.49(+0.68%)
Jun 13, 2018	71.24	72.92	71.24	71.97	3,777,421	-0.21(-0.29%)
Jun 12, 2018	71.00	72.22	70.98	72.18	4,081,522	+1.18(+1.66%)
Jun 11, 2018	71.09	71.74	70.67	71.00	2,078,511	-0.13(-0.18%)
Jun 08, 2018	70.64	71.14	70.05	71.13	2,715,436	+0.36(+0.51%)
Jun 07, 2018	71.98	72.13	70.20	70.77	3,760,046	-1.31(-1.82%)
Jun 06, 2018		72.10		72.08	2,985,119	+1.02(+1.44%)
Jun 05, 2018	71.36	71.39	70.72	71.05	2,488,893	-0.18(-0.25%)
Jun 04, 2018	70.90	71.44	70.77	71.23	3,035,677	+0.32(+0.46%)
Jun 01, 2018	69.90	71.23	69.89	70.91	3,349,087	+1.40(+2.02%)
May 31, 2018	69.11	70.31	69.11	69.50	7,179,259	-0.31(-0.45%)
May 30, 2018	68.81	70.13	68.72	69.82	3,739,856	+1.18(+1.72%)
May 29, 2018	69.61	69.62	68.23	68.64	3,841,578	-1.26(-1.81%)
May 25, 2018		69.90	69.90	69.90	0	-0.14(-0.20%)
May 24, 2018	70.02	70.47	69.61	70.04	3,258,935	+0.16(+0.22%)
May 23, 2018	69.16	69.92	69.05	69.88	3,083,919	+0.48(+0.69%)
May 22, 2018	70.02	70.13	69.31	69.40	4,364,132	-0.47(-0.67%)
May 21, 2018	70.40	70.85	69.64	69.87	2,073,867	-0.08(-0.12%)
May 18, 2018	69.84	70.56	69.56	69.95	3,489,814	+0.24(+0.34%)
May 17, 2018	69.04	70.11	68.97	69.72	3,919,316	+0.36(+0.52%)
May 16, 2018	69.52	69.83	69.15	69.36	2,581,172	-0.06(-0.09%)
May 15, 2018	69.61	70.22	69.01	69.42	3,258,475	-0.37(-0.53%)
May 14, 2018	70.26	70.68	69.40	69.79	4,339,088	-0.66(-0.94%)
May 11, 2018	69.76	70.83	69.72	70.45	3,998,740	+0.58(+0.83%)
May 10, 2018	69.36	70.26	69.18	69.87	3,476,918	+0.85(+1.23%)
May 09, 2018	69.79	69.89	68.78	69.03	7,445,272	-0.48(-0.69%)
May 08, 2018	71.40	71.61	69.04	69.50	8,135,363	-2.13(-2.97%)
May 07, 2018	72.43	72.57	70.68	71.63	10,176,169	-3.97(-5.25%)
May 04, 2018	74.55	76.00	74.26	75.59	4,130,112	+0.75(+1.00%)
May 03, 2018	74.47	75.04	73.67	74.85	3,628,259	-0.02(-0.02%)
May 02, 2018	75.14	75.60	74.63	74.87	3,369,871	-0.40(-0.54%)