Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	84.83	85.26	84.76	84.83	1,418,789	-0.21(-0.25%)
Dec 30, 2021	85.66	86.00	84.93	85.04	1,477,591	-0.62(-0.73%)
Dec 29, 2021	84.79	86.10	84.64	85.66	2,155,451	+0.82(+0.97%)
Dec 28, 2021	84.40	84.99	84.13	84.84	1,586,136	+0.61(+0.73%)
Dec 27, 2021	82.65	84.31	82.57	84.22	1,969,963	+1.72(+2.09%)
Dec 23, 2021	82.27	83.15	82.16	82.50	1,722,877	+0.37(+0.45%)
Dec 22, 2021	81.19	82.19	81.11	82.13	2,036,567	+0.67(+0.82%)
Dec 21, 2021	81.46	81.57	79.70	81.46	2,286,453	+2.19(+2.76%)
Dec 20, 2021	79.95	81.10	78.26	79.27	2,149,625	-1.83(-2.25%)
Dec 17, 2021	80.57	82.17	80.35	81.10	7,715,344	+0.13(+0.17%)
Dec 16, 2021	80.59	81.59	79.95	80.96	5,470,482	+1.70(+2.15%)
Dec 15, 2021	78.34	79.41	77.67	79.26	3,070,801	+0.98(+1.25%)
Dec 14, 2021	77.79	79.08	77.61	78.29	2,604,431	-0.05(-0.06%)
Dec 13, 2021	78.40	78.77	77.86	78.33	2,243,178	-0.16(-0.21%)
Dec 10, 2021	77.68	78.67	77.68	78.50	2,547,707	+1.06(+1.37%)
Dec 09, 2021	77.30	77.67	77.02	77.44	2,259,088	-0.22(-0.28%)
Dec 08, 2021	78.15	78.57	77.64	77.66	2,585,690	-0.22(-0.28%)
Dec 07, 2021	78.00	78.77	77.72	77.88	2,979,219	+0.70(+0.90%)
Dec 06, 2021	75.98	77.72	75.06	77.18	3,009,972	+2.10(+2.80%)
Dec 03, 2021	76.37	76.51	74.37	75.07	3,654,335	-0.87(-1.15%)
Dec 02, 2021	74.07	76.22	73.52	75.94	3,211,602	+2.46(+3.34%)
Dec 01, 2021	75.53	75.95	73.42	73.49	3,266,765	-1.07(-1.44%)
Nov 30, 2021	76.06	76.15	74.07	74.56	5,115,562	-1.65(-2.17%)
Nov 29, 2021	75.83	76.62	75.07	76.21	2,514,502	+1.25(+1.67%)
Nov 26, 2021	76.52	76.66	74.67	74.96	1,806,942	-2.24(-2.90%)
Nov 24, 2021	76.46	77.39	76.05	77.20	2,307,083	-0.02(-0.02%)
Nov 23, 2021	77.53	77.96	76.45	77.22	3,505,278	-0.60(-0.77%)
Nov 22, 2021	78.56	79.17	77.67	77.82	3,279,080	-0.57(-0.73%)
Nov 19, 2021	77.72	79.20	77.11	78.39	4,345,072	+0.91(+1.17%)
Nov 18, 2021	77.92	77.52	76.08	77.48	4,502,363	+0.28(+0.36%)
Nov 17, 2021	77.57	77.90	76.67	77.21	3,163,016	-0.72(-0.93%)
Nov 16, 2021	78.17	78.68	77.73	77.93	2,069,180	-0.19(-0.24%)
Nov 15, 2021	78.45	78.82	77.90	78.12	2,106,093	-0.03(-0.04%)
Nov 12, 2021	77.42	78.67	77.28	78.15	2,235,406	+0.87(+1.12%)
Nov 11, 2021	77.10	77.75	76.82	77.28	2,202,934	+0.40(+0.52%)
Nov 10, 2021	76.83		76.76	76.88	2,363,964	+0.13(+0.17%)
Nov 09, 2021	76.38	76.92	76.02	76.75	1,874,786	+0.32(+0.42%)
Nov 08, 2021	76.26	76.77	76.01	76.42	1,461,456	+0.25(+0.33%)
Nov 05, 2021	76.26	77.16	75.93	76.18	1,879,709	+0.34(+0.45%)
Nov 04, 2021	76.01	76.46	75.47	75.83	2,368,443	-0.10(-0.13%)
Nov 03, 2021	74.88	76.26	74.09	75.93	2,980,609	+0.98(+1.31%)
Nov 02, 2021	74.60	75.02	74.17	74.95	2,210,140	+0.59(+0.79%)
Nov 01, 2021	74.36	74.78	74.38	74.36	1,532,198	-0.09(-0.12%)
Oct 29, 2021	73.33	74.93	73.31	74.44	2,744,344	+0.73(+1.00%)
Oct 28, 2021	76.27			73.71	5,296,135	-0.37(-0.50%)
Oct 27, 2021	74.70	74.80	73.05	74.08	4,253,610	-0.99(-1.32%)
Oct 26, 2021	75.59		75.01	75.07	3,611,033	-0.20(-0.27%)
Oct 25, 2021	75.45	75.52	75.07	75.27	1,677,776	-0.04(-0.05%)
Oct 22, 2021	75.63	76.06	75.18	75.31	1,810,805	-0.08(-0.10%)
Oct 21, 2021	75.28	75.50	74.88	75.39	1,708,276	-0.08(-0.10%)
Oct 20, 2021	75.88	76.04	74.63	75.46	1,851,570	-0.60(-0.79%)
Oct 19, 2021	75.59	76.18	75.23	76.06	1,844,502	+0.86(+1.14%)
Oct 18, 2021	74.78	75.38	74.27	75.20	2,273,397	+0.06(+0.08%)
Oct 15, 2021	74.08	75.27	73.75	75.15	6,190,850	+1.32(+1.78%)
Oct 14, 2021	72.70	74.17	72.70	73.83	2,379,256	+1.73(+2.41%)
Oct 13, 2021	72.44	73.00	71.71	72.10	2,853,390	+0.50(+0.69%)
Oct 12, 2021	71.67	72.13	71.19	71.60	2,803,778	-0.27(-0.37%)
Oct 11, 2021	71.65	72.85	71.64	71.87	1,986,192	-0.10(-0.13%)
Oct 08, 2021	71.62	72.45	71.57	71.96	2,298,916	+0.22(+0.31%)
Oct 07, 2021	71.50	72.21	71.41	71.74	1,591,228	+0.86(+1.21%)
Oct 06, 2021	70.35	71.39	69.63	70.89	2,417,440	-0.07(-0.09%)
Oct 05, 2021	71.00	71.44	70.44	70.95	1,947,226	+0.09(+0.12%)
Oct 04, 2021	71.49	71.92	70.45	70.87	2,063,839	-0.89(-1.24%)