Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	61.12	63.90	60.84	63.33	6,050,909	+2.30(+3.77%)
Oct 30, 2018	61.14	62.32	59.76	61.02	10,508,691	-2.48(-3.90%)
Oct 29, 2018	65.36	65.42	62.71	63.50	7,349,918	-1.20(-1.86%)
Oct 26, 2018	64.22	65.56	63.59	64.70	4,151,230	-0.87(-1.33%)
Oct 25, 2018	64.78	65.92	64.40	65.57	3,904,977	+1.22(+1.90%)
Oct 24, 2018	67.09	67.54	64.31	64.35	3,959,062	-2.99(-4.44%)
Oct 23, 2018	66.65	67.54	65.85	67.34	4,597,623	-0.17(-0.24%)
Oct 22, 2018	67.87	68.10	67.06	67.51	2,317,466	-0.09(-0.14%)
Oct 19, 2018	67.65	68.37	67.41	67.60	3,386,650	+0.09(+0.14%)
Oct 18, 2018	67.78	68.23	67.22	67.51	4,022,600	-0.37(-0.54%)
Oct 17, 2018	67.30	68.23	66.73	67.88	2,827,815	+0.45(+0.67%)
Oct 16, 2018	66.74	67.62	66.52	67.43	3,966,996	+1.37(+2.07%)
Oct 15, 2018	65.63	66.59	65.09	66.06	3,556,109	-0.15(-0.22%)
Oct 12, 2018	65.46	66.51	64.97	66.21	5,222,448	+1.72(+2.67%)
Oct 11, 2018	65.78	66.17	64.21	64.48	5,079,558	-1.05(-1.61%)
Oct 10, 2018	67.54	67.56	65.49	65.54	4,459,900	-2.32(-3.42%)
Oct 09, 2018	67.89	68.16	67.50	67.86	2,450,482	-0.13(-0.19%)
Oct 08, 2018	68.80	68.83	67.30	67.99	3,645,411	-1.01(-1.46%)
Oct 05, 2018	69.68	69.99	68.60	69.00	3,282,548	-0.82(-1.17%)
Oct 04, 2018	70.15	70.25	69.51	69.81	3,690,391	-0.42(-0.60%)
Oct 03, 2018	70.94	71.09	70.17	70.23	2,269,165	-0.66(-0.93%)
Oct 02, 2018	70.64	70.96	70.22	70.89	3,245,487	+0.28(+0.39%)
Oct 01, 2018	71.05	71.44	70.38	70.62	2,456,140	-0.16(-0.22%)
Sep 28, 2018	70.13	70.78	70.13	70.77	2,765,633	+0.36(+0.51%)
Sep 27, 2018	70.18	71.14	70.18	70.42	2,778,509	-0.03(-0.04%)
Sep 26, 2018	70.68	71.03	70.14	70.44	2,479,820	-0.03(-0.04%)
Sep 25, 2018	71.19	71.35	70.41	70.47	2,486,581	-0.41(-0.58%)
Sep 24, 2018	70.53	71.14	70.53	70.88	3,019,291	-0.31(-0.44%)
Sep 21, 2018	71.29	71.42	70.81	71.20	5,840,849	+0.40(+0.57%)
Sep 20, 2018	70.08	71.00	70.08	70.79	2,554,876	+0.98(+1.41%)
Sep 19, 2018	71.27	71.27	69.73	69.81	1,933,094	-0.72(-1.01%)
Sep 18, 2018	69.98	70.67	69.48	70.53	2,826,440	+0.84(+1.21%)
Sep 17, 2018	70.02	70.30	69.55	69.68	3,352,680	-0.29(-0.42%)
Sep 14, 2018	70.82	70.82	69.79	69.98	3,427,310	-0.84(-1.19%)
Sep 13, 2018	69.67	70.85	69.55	70.82	4,339,028	+1.38(+1.98%)
Sep 12, 2018	70.14	70.45	69.13	69.44	3,127,450	-0.83(-1.19%)
Sep 11, 2018	69.47	70.42	69.01	70.28	2,705,506	+0.96(+1.39%)
Sep 10, 2018	69.64	70.00	69.17	69.32	2,896,814	-0.16(-0.22%)
Sep 07, 2018	69.19	69.91	69.12	69.47	3,390,247	+0.01(+0.01%)
Sep 06, 2018	69.25	69.65	68.75	69.46	2,819,572	+0.39(+0.57%)
Sep 05, 2018	69.07	69.22	68.51	69.07	3,637,202	-0.32(-0.46%)
Sep 04, 2018	68.90	69.59	67.90	69.39	7,527,677	-2.56(-3.56%)
Aug 31, 2018		71.95	71.95	71.95	0	+0.95(+1.34%)
Aug 30, 2018	71.22	71.47	70.69	71.00	2,519,893	-0.28(-0.39%)
Aug 29, 2018	70.28	71.46	70.28	71.27	3,041,434	+0.94(+1.34%)
Aug 28, 2018	70.40	70.53	69.87	70.33	2,366,272	+0.05(+0.07%)
Aug 27, 2018	69.87	70.79	69.71	70.28	3,037,772	+0.69(+0.99%)
Aug 24, 2018	69.20	69.72	68.87	69.59	2,615,312	+0.69(+1.00%)
Aug 23, 2018	69.12	69.67	68.80	68.90	2,406,655	-0.14(-0.20%)
Aug 22, 2018	68.63	69.16	68.44	69.04	2,552,130	+0.33(+0.48%)
Aug 21, 2018	68.70	69.08	68.56	68.71	2,462,110	+0.17(+0.25%)
Aug 20, 2018	69.07	69.08	68.20	68.54	3,499,310	-0.59(-0.86%)
Aug 17, 2018	68.67	69.36	68.55	69.13	3,647,432	+0.42(+0.61%)
Aug 16, 2018	68.24	68.96	68.21	68.71	3,693,562	+0.51(+0.75%)
Aug 15, 2018	68.51	68.74	67.82	68.20	3,448,787	-0.62(-0.90%)
Aug 14, 2018	68.31	69.30	68.31	68.82	4,317,153	-0.18(-0.27%)
Aug 13, 2018	69.31	69.95	68.92	69.00	3,206,204	-0.13(-0.19%)
Aug 10, 2018	69.51	69.77	68.95	69.13	3,104,870	-0.64(-0.92%)
Aug 09, 2018	70.56	70.68	69.73	69.77	4,658,927	-0.90(-1.27%)
Aug 08, 2018	71.62	71.62	70.64	70.67	2,427,965	-0.76(-1.06%)
Aug 07, 2018	71.87	72.12	71.19	71.43	2,426,426	-0.38(-0.54%)
Aug 06, 2018	71.15	71.84	71.13	71.81	3,715,897	+0.61(+0.86%)
Aug 03, 2018	70.94	71.59	69.78	71.20	6,172,032	+0.88(+1.25%)
Aug 02, 2018	69.03	71.52	68.46	70.32	13,331,699	-4.78(-6.37%)