Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.84	56.87	55.63	55.79	4,960,016	-0.93(-1.63%)
May 27, 2016	56.73	56.71	56.71	56.71	2,503,959	+0.18(+0.32%)
May 26, 2016	56.77	57.03	56.34	56.53	3,449,757	-0.31(-0.54%)
May 25, 2016	57.20	57.34	56.78	56.84	4,237,871	-0.28(-0.49%)
May 24, 2016	56.33	57.20	56.25	57.12	4,041,595	+1.06(+1.90%)
May 23, 2016	57.05	57.11	56.02	56.06	3,390,261	-1.09(-1.91%)
May 20, 2016	56.21	57.41	56.21	57.15	5,137,127	+0.84(+1.50%)
May 19, 2016	55.92	56.43	55.80	56.31	3,959,120	-0.01(-0.02%)
May 18, 2016	55.89	56.66	55.74	56.31	3,184,050	+0.35(+0.62%)
May 17, 2016	55.83	56.35	55.67	55.97	4,906,345	-0.15(-0.28%)
May 16, 2016	55.66	56.33	55.27	56.12	3,287,038	+0.42(+0.75%)
May 13, 2016	55.34	56.38	55.20	55.71	3,847,559	+0.20(+0.36%)
May 12, 2016	55.63	55.81	54.94	55.51	2,897,813	+0.03(+0.05%)
May 11, 2016	55.90	56.28	55.30	55.48	3,228,574	-0.58(-1.04%)
May 10, 2016	55.21	56.25	54.99	56.06	4,097,181	+0.84(+1.51%)
May 09, 2016	55.00	55.54	54.53	55.22	4,531,654	+0.25(+0.45%)
May 06, 2016	51.26	55.21	51.04	54.98	8,131,451	+2.69(+5.14%)
May 05, 2016	52.21	52.45	51.81	52.29	6,893,613	+0.05(+0.09%)
May 04, 2016	51.94	52.51	51.76	52.25	5,574,265	-0.10(-0.19%)
May 03, 2016	52.67	52.94	52.24	52.35	5,038,659	-0.65(-1.23%)
May 02, 2016	53.00	53.24	52.62	53.00	5,912,637	+0.00(+0.00%)
Apr 29, 2016	53.80	54.03	52.46	53.00	4,866,818	-1.23(-2.28%)
Apr 28, 2016	54.57	54.93	54.09	54.23	3,424,922	-0.77(-1.40%)
Apr 27, 2016	54.93	55.62	54.58	55.01	2,107,640	-0.05(-0.08%)
Apr 26, 2016	54.73	55.34	54.63	55.05	2,280,724	+0.38(+0.70%)
Apr 25, 2016	54.56	54.76	54.20	54.67	2,299,014	-0.21(-0.38%)
Apr 22, 2016	54.46	55.04	54.20	54.88	3,629,326	+0.35(+0.65%)
Apr 21, 2016	54.37	54.86	54.22	54.53	2,804,347	-0.04(-0.07%)
Apr 20, 2016	54.47	54.83	53.87	54.56	2,609,493	+0.22(+0.40%)
Apr 19, 2016	55.05	55.05	53.80	54.34	2,982,913	-0.48(-0.88%)
Apr 18, 2016	54.43	54.94	53.68	54.83	3,933,978	+0.28(+0.52%)
Apr 15, 2016	55.25	55.35	54.43	54.54	5,803,037	-0.26(-0.48%)
Apr 14, 2016	54.89	55.17	54.53	54.81	2,985,582	-0.08(-0.15%)
Apr 13, 2016	54.54	55.15	53.97	54.89	7,346,467	+0.90(+1.66%)
Apr 12, 2016	55.24	55.24	53.52	53.99	6,946,780	-0.47(-0.87%)
Apr 11, 2016	55.08	55.50	54.44	54.46	3,716,995	-0.16(-0.30%)
Apr 08, 2016	54.93	55.21	54.41	54.63	2,793,735	+0.15(+0.28%)
Apr 07, 2016	55.40	55.60	54.38	54.47	4,982,798	-1.43(-2.55%)
Apr 06, 2016	55.48	55.98	55.29	55.90	2,445,135	+0.35(+0.62%)
Apr 05, 2016	55.71	55.90	55.29	55.55	2,809,937	-0.53(-0.94%)
Apr 04, 2016	57.31	57.33	55.94	56.08	4,246,649	-1.23(-2.15%)
Apr 01, 2016	56.59	57.38	56.49	57.31	2,671,578	+0.38(+0.67%)
Mar 31, 2016	56.60	57.22	56.33	56.93	3,877,678	+0.23(+0.40%)
Mar 30, 2016	56.41	57.07	56.11	56.70	5,977,827	+0.75(+1.35%)
Mar 29, 2016	54.64	56.11	54.64	55.95	5,168,001	+1.31(+2.39%)
Mar 28, 2016	54.71	55.14	54.41	54.64	3,582,844	-0.13(-0.23%)
Mar 24, 2016	53.45	54.77	54.77	54.77	5,611,442	+1.14(+2.13%)
Mar 23, 2016	53.26	53.82	52.87	53.63	5,387,411	+0.19(+0.36%)
Mar 22, 2016	53.83	54.15	53.39	53.44	5,314,243	-0.61(-1.13%)
Mar 21, 2016	53.85	54.23	53.33	54.04	3,912,090	+0.25(+0.46%)
Mar 18, 2016	52.85	53.86	52.60	53.80	5,729,538	+0.47(+0.89%)
Mar 17, 2016	53.18	53.56	52.88	53.33	3,961,061	-0.16(-0.31%)
Mar 16, 2016	52.39	53.55	52.03	53.49	4,228,566	+0.80(+1.52%)
Mar 15, 2016	52.39	52.87	52.36	52.69	3,825,937	-0.08(-0.16%)
Mar 14, 2016	51.35	52.86	51.26	52.77	5,982,407	+1.04(+2.02%)
Mar 11, 2016	51.02	51.83	50.50	51.73	5,298,616	+1.41(+2.80%)
Mar 10, 2016	51.20	51.74	49.62	50.32	5,668,345	-0.57(-1.12%)
Mar 09, 2016	51.03	51.07	50.54	50.89	3,615,881	+0.11(+0.21%)
Mar 08, 2016	51.22	51.39	50.65	50.78	3,895,692	-0.97(-1.88%)
Mar 07, 2016	51.98	52.02	51.27	51.76	4,516,212	-0.67(-1.28%)
Mar 04, 2016	52.97	53.03	52.14	52.43	3,977,446	-0.05(-0.10%)
Mar 03, 2016	52.62	52.66	51.52	52.48	4,102,868	+0.11(+0.21%)
Mar 02, 2016	52.87	52.89	51.97	52.37	4,527,252	-0.48(-0.91%)