Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.48	52.52	51.70	51.99	3,248,703	-0.36(-0.69%)
Jul 28, 2016	52.73	53.02	52.02	52.35	2,720,154	-0.33(-0.62%)
Jul 27, 2016	52.95	52.95	52.34	52.68	2,968,986	-0.33(-0.63%)
Jul 26, 2016	52.76	53.27	52.75	53.01	3,703,196	+0.20(+0.38%)
Jul 25, 2016	52.68	52.81	52.34	52.81	3,511,349	+0.04(+0.07%)
Jul 22, 2016	52.99	52.99	52.03	52.78	4,224,522	+0.05(+0.09%)
Jul 21, 2016	52.94	53.20	52.65	52.73	3,533,150	-0.37(-0.70%)
Jul 20, 2016	52.22	53.19	52.00	53.10	3,968,852	+0.95(+1.82%)
Jul 19, 2016	52.32	52.49	51.98	52.15	4,664,275	-0.28(-0.53%)
Jul 18, 2016	52.31	52.48	52.12	52.43	4,031,092	+0.20(+0.38%)
Jul 15, 2016	52.02	52.52	51.11	52.23	7,006,603	-1.07(-2.00%)
Jul 14, 2016	53.42	53.73	53.11	53.30	2,998,440	+0.41(+0.77%)
Jul 13, 2016	53.08	53.23	52.50	52.89	3,343,937	+0.12(+0.22%)
Jul 12, 2016	52.44	53.07	52.41	52.78	3,663,497	-0.07(-0.14%)
Jul 11, 2016	52.52	53.09	52.52	52.85	3,152,668	+0.46(+0.88%)
Jul 08, 2016	51.90	52.60	51.40	52.39	4,045,210	+0.99(+1.92%)
Jul 07, 2016	51.40	51.97	51.19	51.40	2,389,809	+0.40(+0.78%)
Jul 05, 2016	51.28	51.43	50.72	51.00	7,186,147	-0.72(-1.40%)
Jul 01, 2016	51.69	51.73	51.73	51.73	9,185,806	-0.04(-0.07%)
Jun 30, 2016	51.88	51.98	51.28	51.76	6,483,154	+0.14(+0.26%)
Jun 29, 2016	51.31	52.01	50.91	51.63	6,838,250	+0.99(+1.95%)
Jun 28, 2016	50.99	51.27	50.30	50.64	7,152,740	+0.47(+0.94%)
Jun 27, 2016	51.93	52.04	49.89	50.17	8,812,541	-2.29(-4.36%)
Jun 24, 2016	54.26	54.30	52.42	52.46	10,204,246	-4.24(-7.48%)
Jun 23, 2016	56.47	56.71	55.73	56.70	3,200,183	+0.89(+1.59%)
Jun 22, 2016	55.60	56.20	55.60	55.82	4,307,702	+0.11(+0.19%)
Jun 21, 2016	55.58	55.93	55.34	55.71	3,515,134	+0.27(+0.49%)
Jun 20, 2016	54.71	55.86	54.64	55.44	4,023,138	+1.58(+2.94%)
Jun 17, 2016	54.15	54.28	53.30	53.85	4,225,641	-0.14(-0.27%)
Jun 16, 2016	53.58	54.13	52.99	54.00	3,567,083	+0.07(+0.13%)
Jun 15, 2016	55.04	55.04	53.82	53.93	4,184,138	-0.88(-1.60%)
Jun 14, 2016	54.24	54.91	54.15	54.80	3,752,856	+0.50(+0.92%)
Jun 13, 2016	54.19	55.15	54.04	54.31	3,544,328	-0.20(-0.36%)
Jun 10, 2016	54.50	54.97	54.08	54.50	4,715,221	-0.65(-1.18%)
Jun 09, 2016	55.07	55.31	54.61	55.16	4,844,809	-0.57(-1.02%)
Jun 08, 2016	54.91	55.85	54.81	55.73	4,059,129	+0.80(+1.47%)
Jun 07, 2016	54.93	55.22	54.50	54.92	3,575,263	+0.34(+0.63%)
Jun 06, 2016	54.31	54.64	53.78	54.58	4,988,309	+0.21(+0.38%)
Jun 03, 2016	55.45	55.46	54.35	54.37	4,268,033	-1.10(-1.99%)
Jun 02, 2016	55.31	55.48	54.88	55.47	3,258,762	+0.19(+0.34%)
Jun 01, 2016	55.55	55.66	55.07	55.28	3,389,319	-0.28(-0.50%)
May 31, 2016	56.61	56.64	55.40	55.56	4,980,095	-0.92(-1.63%)
May 27, 2016	56.50	56.49	56.49	56.49	2,514,096	+0.18(+0.32%)
May 26, 2016	56.54	56.80	56.11	56.30	3,463,722	-0.31(-0.54%)
May 25, 2016	56.97	57.11	56.55	56.61	4,255,027	-0.28(-0.49%)
May 24, 2016	56.11	56.97	56.02	56.89	4,057,956	+1.06(+1.90%)
May 23, 2016	56.82	56.88	55.80	55.83	3,403,985	-1.09(-1.91%)
May 20, 2016	55.99	57.18	55.99	56.92	5,157,923	+0.84(+1.50%)
May 19, 2016	55.70	56.20	55.57	56.08	3,975,147	-0.01(-0.02%)
May 18, 2016	55.66	56.43	55.52	56.09	3,196,939	+0.34(+0.62%)
May 17, 2016	55.61	56.12	55.45	55.74	4,926,206	-0.15(-0.27%)
May 16, 2016	55.44	56.11	55.05	55.90	3,300,345	+0.42(+0.75%)
May 13, 2016	55.12	56.15	54.97	55.48	3,863,135	+0.20(+0.36%)
May 12, 2016	55.41	55.58	54.72	55.28	2,909,544	+0.03(+0.05%)
May 11, 2016	55.67	56.05	55.07	55.26	3,241,643	-0.58(-1.04%)
May 10, 2016	54.98	56.02	54.77	55.83	4,113,767	+0.83(+1.51%)
May 09, 2016	54.78	55.32	54.31	55.00	4,549,999	+0.24(+0.45%)
May 06, 2016	51.05	54.99	50.83	54.76	8,164,368	+2.68(+5.14%)
May 05, 2016	52.00	52.23	51.60	52.08	6,921,519	+0.05(+0.09%)
May 04, 2016	51.73	52.30	51.55	52.04	5,596,831	-0.10(-0.19%)
May 03, 2016	52.46	52.72	52.03	52.14	5,059,057	-0.65(-1.23%)