Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.83	75.28	74.56	74.66	2,896,566	+0.18(+0.24%)
Apr 27, 2018	74.69	75.44	74.38	74.47	2,441,491	-0.10(-0.13%)
Apr 26, 2018	74.21	74.65	73.72	74.57	3,533,150	+0.75(+1.01%)
Apr 25, 2018	73.53	74.04	72.91	73.83	2,896,350	+0.10(+0.14%)
Apr 24, 2018	74.97	75.11	73.31	73.72	3,306,729	-0.70(-0.94%)
Apr 23, 2018	74.80	75.00	74.12	74.43	2,334,734	-0.18(-0.24%)
Apr 20, 2018	74.99	75.33	74.26	74.61	3,346,742	-0.55(-0.73%)
Apr 19, 2018	75.33	75.95	74.90	75.16	2,368,475	-0.30(-0.40%)
Apr 18, 2018	75.23	75.86	74.48	75.46	2,824,503	+0.47(+0.62%)
Apr 17, 2018	75.18	75.28	74.35	74.99	3,911,389	+0.38(+0.51%)
Apr 16, 2018	74.35	75.05	73.91	74.61	2,487,155	+0.87(+1.18%)
Apr 13, 2018	75.03	75.03	73.17	73.74	3,051,910	-0.67(-0.90%)
Apr 12, 2018	73.34	74.68	73.07	74.41	3,966,638	+1.48(+2.03%)
Apr 11, 2018	72.68	73.23	72.50	72.93	2,739,182	-0.43(-0.58%)
Apr 10, 2018	73.27	73.98	73.09	73.36	3,499,351	+1.36(+1.89%)
Apr 09, 2018	72.47	73.20	71.96	72.00	3,592,551	-0.15(-0.20%)
Apr 06, 2018	73.28	73.63	71.66	72.15	3,893,909	-1.69(-2.29%)
Apr 05, 2018	73.95	74.35	73.05	73.83	2,573,556	+0.18(+0.25%)
Apr 04, 2018	71.74	73.91	71.70	73.65	4,353,928	+0.61(+0.84%)
Apr 03, 2018	72.92	73.65	72.07	73.04	4,055,334	+0.77(+1.06%)
Apr 02, 2018	73.41	74.15	71.59	72.27	5,160,142	-1.18(-1.60%)
Mar 29, 2018		73.45	73.45	73.45	0	+0.76(+1.04%)
Mar 28, 2018	73.35	73.81	72.43	72.69	4,113,470	-0.37(-0.51%)
Mar 27, 2018	75.08	75.49	72.39	73.07	3,712,902	-1.41(-1.90%)
Mar 26, 2018	73.60	74.70	72.68	74.48	3,988,229	+2.16(+2.99%)
Mar 23, 2018	73.96	74.33	72.26	72.32	3,390,487	-1.56(-2.11%)
Mar 22, 2018	75.28	75.28	73.60	73.88	5,977,383	-2.17(-2.86%)
Mar 21, 2018	76.87	77.16	75.78	76.05	4,078,319	-0.88(-1.14%)
Mar 20, 2018	76.67	77.27	76.56	76.93	3,447,857	+0.46(+0.60%)
Mar 19, 2018	76.98	77.34	75.69	76.47	3,622,048	-0.72(-0.93%)
Mar 16, 2018	77.37	77.56	76.85	77.19	4,970,113	-0.21(-0.27%)
Mar 15, 2018	76.42	77.65	76.35	77.40	3,254,461	+1.09(+1.43%)
Mar 14, 2018	76.65	77.21	76.15	76.31	2,471,650	-0.15(-0.19%)
Mar 13, 2018	77.16	77.55	76.21	76.45	2,498,368	-0.26(-0.33%)
Mar 12, 2018	77.21	77.48	76.46	76.71	4,931,558	-0.58(-0.76%)
Mar 09, 2018	76.30	77.29	76.20	77.29	3,285,179	+1.36(+1.79%)
Mar 08, 2018	76.33	76.35	75.42	75.93	3,660,736	-0.03(-0.04%)
Mar 07, 2018		76.24		75.96	2,965,731	+0.16(+0.22%)
Mar 06, 2018	75.58	75.98	74.83	75.80	3,186,536	+0.73(+0.97%)
Mar 05, 2018	73.66	75.35	73.51	75.07	2,775,437	+0.90(+1.22%)
Mar 02, 2018	72.92	74.29	72.56	74.16	3,348,454	+0.57(+0.78%)
Mar 01, 2018	75.04	75.28	73.10	73.59	4,097,808	-1.25(-1.67%)
Feb 28, 2018	75.71	76.23	74.69	74.84	2,864,700	-0.45(-0.59%)
Feb 27, 2018	75.93	76.45	75.05	75.28	3,194,658	-0.42(-0.55%)
Feb 26, 2018	76.01	76.04	75.07	75.70	3,142,854	+0.40(+0.53%)
Feb 23, 2018	75.11	75.30	73.73	75.30	3,880,494	+0.84(+1.13%)
Feb 22, 2018			74.24	74.46	3,680,515	-0.17(-0.23%)
Feb 21, 2018	74.34	76.24	74.23	74.64	5,050,079	+0.42(+0.57%)
Feb 20, 2018	73.44	74.80	73.37	74.22	4,298,989	+0.54(+0.73%)
Feb 16, 2018		73.68	73.68	73.68	0	-0.38(-0.52%)
Feb 15, 2018	73.08	74.06	72.51	74.06	3,690,555	+1.41(+1.94%)
Feb 14, 2018		72.93	70.43	72.65	5,244,435	+1.56(+2.19%)
Feb 13, 2018		71.27		71.10	4,527,323	+0.62(+0.88%)
Feb 12, 2018	69.64	70.90	69.56	70.48	6,189,665	+1.04(+1.49%)
Feb 09, 2018	69.03	69.92	67.41	69.44	7,196,440	+1.03(+1.50%)
Feb 08, 2018	69.82	71.07	68.35	68.41	7,658,119	-1.24(-1.78%)
Feb 07, 2018	69.75	72.16	69.63	69.65	7,813,208	+2.38(+3.55%)
Feb 06, 2018	65.75	67.60	65.49	67.26	7,162,203	-0.43(-0.63%)
Feb 05, 2018	68.86	69.60	67.38	67.69	2,918,550	-1.23(-1.78%)
Feb 02, 2018	69.00	70.16	68.90	68.92	5,775,001	-1.62(-2.30%)