Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.23	74.77	73.93	74.56	3,747,934	+0.68(+0.92%)
Jul 30, 2018	74.59	74.80	73.50	73.88	3,094,369	-0.73(-0.98%)
Jul 27, 2018	75.68	75.93	74.09	74.61	2,653,141	-1.06(-1.40%)
Jul 26, 2018		76.21	75.59	75.68	1,982,714	-0.11(-0.14%)
Jul 25, 2018	75.52	75.79	74.93	75.79	3,398,670	+0.53(+0.71%)
Jul 24, 2018		75.85	75.03	75.25	2,855,053	-0.38(-0.50%)
Jul 23, 2018	75.14	75.71	74.77	75.63	2,123,969	+0.39(+0.52%)
Jul 20, 2018	75.22	75.54	74.97	75.24	2,693,822	-0.13(-0.17%)
Jul 19, 2018	75.25	75.59	74.56	75.36	2,469,751	+0.05(+0.06%)
Jul 18, 2018	75.35	75.61	74.89	75.32	2,430,897	-0.38(-0.50%)
Jul 17, 2018	74.47	75.92	74.36	75.69	2,630,099	+0.71(+0.95%)
Jul 16, 2018	74.82	75.37	74.71	74.98	3,314,317	+0.23(+0.31%)
Jul 13, 2018		76.00	74.62	74.75	4,550,679	-1.47(-1.93%)
Jul 12, 2018	75.05	76.25	74.50	76.22	3,934,829	+1.58(+2.12%)
Jul 11, 2018	74.30	74.92	74.20	74.64	3,291,639	-0.15(-0.20%)
Jul 10, 2018	74.56	75.11	74.40	74.79	2,487,219	+0.70(+0.95%)
Jul 09, 2018	73.88	74.19	73.42	74.08	2,267,519	+0.38(+0.52%)
Jul 06, 2018	73.13	73.86	72.92	73.70	2,241,386	+0.61(+0.84%)
Jul 05, 2018	73.04	73.36	72.47	73.09	3,949,407	-0.01(-0.01%)
Jul 03, 2018		73.10	73.10	73.10	0	+0.38(+0.52%)
Jul 02, 2018	71.88	72.75	71.63	72.72	2,929,388	+0.46(+0.63%)
Jun 29, 2018	72.22	73.20	72.09	72.26	4,009,569	-0.03(-0.04%)
Jun 28, 2018	71.17	72.61	70.76	72.29	3,394,304	+1.50(+2.12%)
Jun 27, 2018	72.67	72.67	70.76	70.79	4,057,722	-0.98(-1.36%)
Jun 26, 2018	71.49	72.07	71.17	71.77	3,061,058	+0.45(+0.63%)
Jun 25, 2018	71.73	71.81	70.76	71.32	4,856,457	-0.68(-0.94%)
Jun 22, 2018	71.51	72.27	70.67	72.00	6,256,952	+0.93(+1.31%)
Jun 21, 2018	72.06	72.06	70.95	71.06	2,967,562	-1.04(-1.45%)
Jun 20, 2018	72.50	72.54	71.78	72.11	3,442,895	-0.35(-0.48%)
Jun 19, 2018	72.60	72.88	71.86	72.46	3,450,468	-0.74(-1.01%)
Jun 18, 2018	73.09	73.51	71.93	73.20	4,878,298	-0.63(-0.85%)
Jun 15, 2018		73.87	71.86	73.83	10,342,787	+1.97(+2.74%)
Jun 14, 2018	71.49	72.24	71.46	71.86	3,496,116	+0.48(+0.68%)
Jun 13, 2018	70.65	72.33	70.65	71.38	3,808,640	-0.21(-0.29%)
Jun 12, 2018	70.42	71.63	70.40	71.59	4,115,254	+1.17(+1.66%)
Jun 11, 2018	70.51	71.16	70.09	70.42	2,095,689	-0.13(-0.18%)
Jun 08, 2018	70.06	70.56	69.47	70.54	2,737,878	+0.36(+0.51%)
Jun 07, 2018	71.39	71.54	69.63	70.19	3,791,121	-1.30(-1.82%)
Jun 06, 2018		71.51		71.49	3,009,790	+1.02(+1.44%)
Jun 05, 2018	70.77	70.81	70.14	70.47	2,509,462	-0.17(-0.25%)
Jun 04, 2018	70.31	70.85	70.19	70.64	3,060,765	+0.32(+0.46%)
Jun 01, 2018	69.33	70.64	69.32	70.32	3,376,765	+1.39(+2.02%)
May 31, 2018	68.54	69.73	68.54	68.93	7,238,592	-0.31(-0.45%)
May 30, 2018	68.25	69.56	68.16	69.24	3,770,764	+1.17(+1.72%)
May 29, 2018	69.04	69.05	67.67	68.07	3,873,326	-1.25(-1.81%)
May 25, 2018		69.33	69.33	69.33	0	-0.14(-0.20%)
May 24, 2018	69.45	69.89	69.04	69.46	3,285,868	+0.16(+0.22%)
May 23, 2018	68.59	69.34	68.48	69.31	3,109,406	+0.48(+0.69%)
May 22, 2018	69.45	69.56	68.74	68.83	4,400,199	-0.47(-0.67%)
May 21, 2018	69.82	70.27	69.07	69.30	2,091,006	-0.08(-0.12%)
May 18, 2018	69.27	69.98	68.99	69.38	3,518,656	+0.24(+0.34%)
May 17, 2018	68.48	69.54	68.41	69.14	3,951,707	+0.36(+0.52%)
May 16, 2018	68.95	69.25	68.59	68.79	2,602,504	-0.06(-0.09%)
May 15, 2018	69.04	69.65	68.44	68.85	3,285,405	-0.36(-0.53%)
May 14, 2018	69.68	70.10	68.83	69.22	4,374,948	-0.66(-0.94%)
May 11, 2018	69.19	70.25	69.14	69.87	4,031,787	+0.57(+0.83%)
May 10, 2018	68.79	69.69	68.61	69.30	3,505,653	+0.84(+1.23%)
May 09, 2018	69.22	69.32	68.21	68.46	7,506,803	-0.47(-0.69%)
May 08, 2018	70.81	71.02	68.48	68.93	8,202,597	-2.11(-2.97%)
May 07, 2018	71.83	71.97	70.10	71.04	10,260,268	-3.93(-5.25%)
May 04, 2018	73.94	75.38	73.65	74.97	4,164,245	+0.74(+1.00%)
May 03, 2018	73.86	74.43	73.07	74.24	3,658,245	-0.02(-0.02%)
May 02, 2018	74.53	74.98	74.02	74.25	3,397,721	-0.40(-0.54%)