Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	69.76	70.78	69.71	69.88	3,570,853	-0.37(-0.53%)
Jul 29, 2021	71.25	72.21	70.11	70.25	7,778,320	+3.93(+5.92%)
Jul 28, 2021	65.84	66.66	65.52	66.33	4,008,744	+0.63(+0.95%)
Jul 27, 2021	65.88	66.58	65.14	65.70	3,784,375	-0.29(-0.43%)
Jul 26, 2021	65.74	66.30	65.51	65.98	3,088,507	+0.13(+0.20%)
Jul 23, 2021	65.07	66.07	65.06	65.85	2,733,208	+1.12(+1.73%)
Jul 22, 2021	64.82	64.83	64.09	64.73	5,417,825	+0.34(+0.53%)
Jul 21, 2021	64.31	64.63	63.93	64.39	2,890,801	+0.13(+0.21%)
Jul 20, 2021	63.37	64.64	63.37	64.26	3,165,573	+1.09(+1.73%)
Jul 19, 2021	64.43	64.50	62.91	63.16	3,386,172	-1.69(-2.61%)
Jul 16, 2021	65.61	65.79	64.79	64.85	2,123,408	-0.56(-0.86%)
Jul 15, 2021	65.58	65.80	65.24	65.41	3,028,854	-0.38(-0.58%)
Jul 14, 2021	66.15	66.50	65.46	65.79	2,894,429	+0.50(+0.77%)
Jul 13, 2021	65.68	65.72	64.95	65.29	2,700,691	-0.52(-0.79%)
Jul 12, 2021	65.56	65.84	64.96	65.81	3,613,151	+0.10(+0.16%)
Jul 09, 2021	65.21	65.81	65.10	65.71	3,461,802	+0.73(+1.13%)
Jul 08, 2021	64.88	65.21	64.03	64.98	2,666,355	-0.53(-0.81%)
Jul 07, 2021	65.40	65.91	65.29	65.51	2,527,599	+0.19(+0.29%)
Jul 06, 2021	66.06	66.12	64.99	65.32	2,521,120	-0.84(-1.26%)
Jul 02, 2021	66.72	66.80	66.09	66.16	2,192,749	-0.22(-0.33%)
Jul 01, 2021	66.16	66.52	65.52	66.37	2,829,460	+0.55(+0.84%)
Jun 30, 2021	66.31	66.60	65.20	65.82	3,913,757	-1.10(-1.65%)
Jun 29, 2021	67.23	67.60	66.87	66.93	2,883,902	+0.26(+0.38%)
Jun 28, 2021	66.96	67.16	66.44	66.67	2,887,668	-0.32(-0.48%)
Jun 25, 2021	66.36	67.10	66.15	66.99	3,772,736	+0.64(+0.96%)
Jun 24, 2021	66.17	66.49	65.83	66.36	2,748,569	+0.67(+1.03%)
Jun 23, 2021	65.96	66.31	65.64	65.68	3,162,567	-0.40(-0.60%)
Jun 22, 2021	65.93	66.23	65.68	66.08	3,663,119	-0.09(-0.13%)
Jun 21, 2021	65.28	66.37	65.27	66.17	3,822,045	+1.24(+1.90%)
Jun 18, 2021	65.27	65.40	64.82	64.93	5,888,944	-0.81(-1.23%)
Jun 17, 2021	66.23	66.40	65.47	65.74	3,041,874	-0.80(-1.20%)
Jun 16, 2021	66.98	67.32	66.22	66.54	3,799,378	-0.32(-0.48%)
Jun 15, 2021	67.30	67.97	66.79	66.86	3,130,745	-0.42(-0.62%)
Jun 14, 2021	67.62	67.75	66.58	67.28	6,752,228	-0.44(-0.65%)
Jun 11, 2021	68.01	68.01	67.39	67.71	4,268,503	+0.08(+0.11%)
Jun 10, 2021	67.78	68.10	67.36	67.64	3,348,785	-0.08(-0.11%)
Jun 09, 2021	68.41	68.41	67.63	67.71	2,638,071	-0.18(-0.27%)
Jun 08, 2021	67.70	68.27	67.61	67.89	2,855,530	+0.13(+0.20%)
Jun 07, 2021	68.11	68.21	67.49	67.76	4,095,554	-0.19(-0.28%)
Jun 04, 2021	67.59	68.06	67.45	67.95	3,608,673	+0.67(+0.99%)
Jun 03, 2021	67.48	67.63	67.04	67.29	10,424,718	-0.47(-0.69%)
Jun 02, 2021	67.65	67.96	67.50	67.75	4,125,085	+0.10(+0.14%)
Jun 01, 2021	68.42	68.87	67.57	67.66	4,949,868	-0.35(-0.52%)
May 28, 2021	68.00	68.29	67.38	68.01	4,756,006	+0.41(+0.60%)
May 27, 2021	67.60	68.06	67.48	67.60	6,580,729	+0.12(+0.18%)
May 26, 2021	67.50	67.87	67.24	67.48	4,064,157	+0.00(+0.00%)
May 25, 2021	67.77	67.86	67.40	67.48	5,694,530	-0.09(-0.14%)
May 24, 2021	68.19	68.32	67.48	67.57	3,385,890	-0.13(-0.20%)
May 21, 2021	68.17	68.57	67.56	67.70	2,602,743	-0.06(-0.08%)
May 20, 2021	67.18	68.27	66.84	67.76	4,750,272	+0.53(+0.79%)
May 19, 2021	66.19	67.29	66.18	67.23	4,075,521	+0.01(+0.01%)
May 18, 2021	67.15	68.06	66.62	67.22	5,038,216	+0.32(+0.47%)
May 17, 2021	67.26	67.34	65.73	66.90	6,873,320	-0.36(-0.53%)
May 14, 2021	67.92	68.13	67.11	67.26	8,459,646	-0.27(-0.39%)
May 13, 2021	67.53	67.91	67.21	67.52	5,652,806	+0.53(+0.79%)
May 12, 2021	68.15	68.55	66.89	66.99	4,827,271	-1.81(-2.63%)
May 11, 2021	69.59	69.84	68.22	68.80	6,883,475	-1.30(-1.85%)
May 10, 2021	70.91	71.24	69.94	70.10	4,758,676	-0.76(-1.08%)
May 07, 2021	71.59	71.59	70.04	70.86	5,716,106	-0.29(-0.41%)
May 06, 2021	71.25	72.96	68.35	71.15	11,458,765	-6.01(-7.78%)
May 05, 2021	77.44	77.56	76.15	77.16	4,321,220	+0.20(+0.26%)
May 04, 2021	77.21	77.86	76.50	76.96	4,091,983	-0.90(-1.16%)