Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.85	75.39	74.55	75.18	3,716,900	+0.68(+0.92%)
Jul 30, 2018	75.21	75.42	74.11	74.50	3,068,747	-0.74(-0.98%)
Jul 27, 2018	76.32	76.57	74.71	75.24	2,631,172	-1.07(-1.40%)
Jul 26, 2018		76.84	76.22	76.31	1,966,297	-0.11(-0.14%)
Jul 25, 2018	76.15	76.42	75.56	76.42	3,370,527	+0.53(+0.71%)
Jul 24, 2018		76.48	75.65	75.88	2,831,413	-0.38(-0.50%)
Jul 23, 2018	75.77	76.34	75.40	76.26	2,106,382	+0.40(+0.52%)
Jul 20, 2018	75.85	76.17	75.60	75.86	2,671,516	-0.13(-0.17%)
Jul 19, 2018	75.87	76.22	75.18	75.99	2,449,301	+0.05(+0.06%)
Jul 18, 2018	75.98	76.24	75.51	75.95	2,410,769	-0.38(-0.50%)
Jul 17, 2018	75.09	76.56	74.98	76.33	2,608,321	+0.72(+0.95%)
Jul 16, 2018	75.44	76.00	75.33	75.61	3,286,873	+0.23(+0.31%)
Jul 13, 2018		76.64	75.25	75.38	4,512,997	-1.49(-1.93%)
Jul 12, 2018	75.68	76.89	75.13	76.86	3,902,247	+1.60(+2.12%)
Jul 11, 2018	74.92	75.54	74.82	75.27	3,264,383	-0.15(-0.20%)
Jul 10, 2018	75.18	75.74	75.03	75.41	2,466,624	+0.71(+0.95%)
Jul 09, 2018	74.50	74.81	74.03	74.70	2,248,743	+0.39(+0.52%)
Jul 06, 2018	73.74	74.48	73.53	74.31	2,222,826	+0.62(+0.84%)
Jul 05, 2018	73.65	73.97	73.08	73.70	3,916,705	-0.01(-0.01%)
Jul 03, 2018		73.71	73.71	73.71	0	+0.38(+0.52%)
Jul 02, 2018	72.48	73.36	72.23	73.33	2,905,131	+0.46(+0.63%)
Jun 29, 2018	72.82	73.81	72.69	72.87	3,976,368	-0.03(-0.04%)
Jun 28, 2018	71.76	73.22	71.35	72.89	3,366,198	+1.51(+2.12%)
Jun 27, 2018	73.27	73.27	71.35	71.38	4,024,123	-0.99(-1.36%)
Jun 26, 2018	72.08	72.67	71.76	72.37	3,035,711	+0.45(+0.63%)
Jun 25, 2018	72.33	72.41	71.35	71.92	4,816,243	-0.68(-0.94%)
Jun 22, 2018	72.11	72.88	71.26	72.60	6,205,143	+0.94(+1.31%)
Jun 21, 2018	72.66	72.66	71.54	71.66	2,942,989	-1.05(-1.45%)
Jun 20, 2018	73.11	73.15	72.38	72.71	3,414,386	-0.35(-0.48%)
Jun 19, 2018	73.21	73.48	72.46	73.06	3,421,897	-0.75(-1.01%)
Jun 18, 2018	73.70	74.12	72.53	73.81	4,837,903	-0.64(-0.86%)
Jun 15, 2018		74.49	72.46	74.44	10,257,146	+1.98(+2.74%)
Jun 14, 2018	72.09	72.85	72.05	72.46	3,467,167	+0.49(+0.68%)
Jun 13, 2018	71.24	72.93	71.24	71.97	3,777,103	-0.21(-0.29%)
Jun 12, 2018	71.00	72.23	70.98	72.18	4,081,178	+1.18(+1.66%)
Jun 11, 2018	71.10	71.75	70.67	71.00	2,078,336	-0.13(-0.18%)
Jun 08, 2018	70.64	71.15	70.05	71.13	2,715,207	+0.36(+0.51%)
Jun 07, 2018	71.99	72.14	70.21	70.77	3,759,729	-1.31(-1.82%)
Jun 06, 2018		72.11		72.08	2,984,868	+1.02(+1.44%)
Jun 05, 2018	71.36	71.40	70.73	71.06	2,488,683	-0.18(-0.25%)
Jun 04, 2018	70.90	71.45	70.77	71.23	3,035,420	+0.32(+0.46%)
Jun 01, 2018	69.91	71.23	69.90	70.91	3,348,804	+1.40(+2.02%)
May 31, 2018	69.11	70.31	69.11	69.51	7,178,653	-0.31(-0.45%)
May 30, 2018	68.82	70.14	68.72	69.82	3,739,541	+1.18(+1.72%)
May 29, 2018	69.62	69.63	68.24	68.64	3,841,254	-1.26(-1.81%)
May 25, 2018		69.91	69.91	69.91	0	-0.14(-0.20%)
May 24, 2018	70.03	70.48	69.62	70.04	3,258,660	+0.16(+0.22%)
May 23, 2018	69.17	69.92	69.06	69.89	3,083,659	+0.48(+0.69%)
May 22, 2018	70.03	70.14	69.31	69.41	4,363,763	-0.47(-0.67%)
May 21, 2018	70.40	70.86	69.65	69.88	2,073,692	-0.08(-0.12%)
May 18, 2018	69.85	70.57	69.57	69.96	3,489,520	+0.24(+0.34%)
May 17, 2018	69.05	70.12	68.98	69.72	3,918,986	+0.36(+0.52%)
May 16, 2018	69.53	69.83	69.16	69.36	2,580,954	-0.06(-0.09%)
May 15, 2018	69.62	70.23	69.01	69.43	3,258,200	-0.37(-0.53%)
May 14, 2018	70.26	70.69	69.41	69.80	4,338,722	-0.66(-0.94%)
May 11, 2018	69.77	70.83	69.72	70.46	3,998,403	+0.58(+0.83%)
May 10, 2018	69.36	70.27	69.19	69.88	3,476,625	+0.85(+1.23%)
May 09, 2018	69.80	69.90	68.78	69.03	7,444,644	-0.48(-0.69%)
May 08, 2018	71.41	71.62	69.05	69.51	8,134,677	-2.13(-2.97%)
May 07, 2018	72.43	72.57	70.69	71.64	10,175,310	-3.97(-5.25%)
May 04, 2018	74.56	76.01	74.27	75.60	4,129,764	+0.75(+1.00%)
May 03, 2018	74.48	75.05	73.68	74.86	3,627,953	-0.02(-0.02%)
May 02, 2018	75.15	75.61	74.63	74.87	3,369,586	-0.40(-0.54%)