Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	74.24	74.78	73.93	74.57	3,747,617	+0.68(+0.92%)
Jul 30, 2018	74.59	74.80	73.50	73.89	3,094,108	-0.73(-0.98%)
Jul 27, 2018	75.69	75.94	74.10	74.62	2,652,917	-1.06(-1.40%)
Jul 26, 2018		76.21	75.60	75.68	1,982,547	-0.11(-0.14%)
Jul 25, 2018	75.52	75.79	74.94	75.79	3,398,383	+0.53(+0.71%)
Jul 24, 2018		75.86	75.03	75.26	2,854,812	-0.38(-0.50%)
Jul 23, 2018	75.15	75.72	74.78	75.64	2,123,790	+0.39(+0.52%)
Jul 20, 2018	75.22	75.54	74.98	75.24	2,693,594	-0.13(-0.17%)
Jul 19, 2018	75.25	75.60	74.57	75.37	2,469,543	+0.05(+0.06%)
Jul 18, 2018	75.35	75.61	74.90	75.33	2,430,692	-0.38(-0.50%)
Jul 17, 2018	74.47	75.93	74.36	75.70	2,629,877	+0.71(+0.95%)
Jul 16, 2018	74.82	75.37	74.71	74.99	3,314,037	+0.23(+0.31%)
Jul 13, 2018		76.01	74.63	74.76	4,550,294	-1.47(-1.93%)
Jul 12, 2018	75.06	76.26	74.51	76.23	3,934,497	+1.58(+2.12%)
Jul 11, 2018	74.31	74.92	74.21	74.65	3,291,361	-0.15(-0.20%)
Jul 10, 2018	74.57	75.11	74.41	74.79	2,487,009	+0.70(+0.95%)
Jul 09, 2018	73.89	74.20	73.42	74.09	2,267,328	+0.38(+0.52%)
Jul 06, 2018	73.14	73.87	72.93	73.71	2,241,196	+0.61(+0.84%)
Jul 05, 2018	73.05	73.37	72.48	73.09	3,949,074	-0.01(-0.01%)
Jul 03, 2018		73.10	73.10	73.10	0	+0.38(+0.52%)
Jul 02, 2018	71.89	72.75	71.64	72.73	2,929,140	+0.46(+0.63%)
Jun 29, 2018	72.22	73.20	72.10	72.27	4,009,230	-0.03(-0.04%)
Jun 28, 2018	71.17	72.62	70.77	72.30	3,394,017	+1.50(+2.12%)
Jun 27, 2018	72.67	72.67	70.77	70.80	4,057,380	-0.98(-1.36%)
Jun 26, 2018	71.49	72.08	71.17	71.78	3,060,799	+0.45(+0.63%)
Jun 25, 2018	71.74	71.82	70.77	71.33	4,856,046	-0.68(-0.94%)
Jun 22, 2018	71.52	72.28	70.68	72.00	6,256,424	+0.93(+1.31%)
Jun 21, 2018	72.07	72.07	70.96	71.07	2,967,311	-1.04(-1.45%)
Jun 20, 2018	72.51	72.55	71.78	72.11	3,442,604	-0.35(-0.48%)
Jun 19, 2018	72.61	72.88	71.87	72.46	3,450,176	-0.74(-1.01%)
Jun 18, 2018	73.09	73.51	71.94	73.20	4,877,886	-0.63(-0.86%)
Jun 15, 2018		73.88	71.87	73.83	10,341,914	+1.97(+2.74%)
Jun 14, 2018	71.50	72.25	71.46	71.87	3,495,821	+0.48(+0.68%)
Jun 13, 2018	70.66	72.33	70.66	71.38	3,808,318	-0.21(-0.29%)
Jun 12, 2018	70.42	71.64	70.40	71.59	4,114,906	+1.17(+1.66%)
Jun 11, 2018	70.51	71.16	70.09	70.42	2,095,512	-0.13(-0.18%)
Jun 08, 2018	70.06	70.57	69.48	70.55	2,737,647	+0.36(+0.51%)
Jun 07, 2018	71.40	71.55	69.63	70.19	3,790,801	-1.30(-1.82%)
Jun 06, 2018		71.52		71.49	3,009,536	+1.02(+1.44%)
Jun 05, 2018	70.78	70.81	70.15	70.48	2,509,250	-0.17(-0.25%)
Jun 04, 2018	70.32	70.86	70.19	70.65	3,060,506	+0.32(+0.46%)
Jun 01, 2018	69.33	70.65	69.32	70.33	3,376,480	+1.39(+2.02%)
May 31, 2018	68.55	69.73	68.55	68.94	7,237,980	-0.31(-0.45%)
May 30, 2018	68.25	69.56	68.16	69.25	3,770,446	+1.17(+1.72%)
May 29, 2018	69.05	69.06	67.68	68.08	3,872,999	-1.25(-1.81%)
May 25, 2018		69.33	69.33	69.33	0	-0.14(-0.20%)
May 24, 2018	69.45	69.90	69.05	69.47	3,285,591	+0.16(+0.22%)
May 23, 2018	68.60	69.35	68.49	69.31	3,109,143	+0.48(+0.69%)
May 22, 2018	69.45	69.56	68.75	68.84	4,399,827	-0.47(-0.67%)
May 21, 2018	69.83	70.27	69.08	69.31	2,090,830	-0.08(-0.12%)
May 18, 2018	69.28	69.99	68.99	69.39	3,518,359	+0.24(+0.34%)
May 17, 2018	68.48	69.54	68.41	69.15	3,951,374	+0.36(+0.52%)
May 16, 2018	68.96	69.26	68.59	68.79	2,602,284	-0.06(-0.09%)
May 15, 2018	69.05	69.65	68.45	68.86	3,285,127	-0.37(-0.53%)
May 14, 2018	69.69	70.11	68.84	69.22	4,374,579	-0.66(-0.94%)
May 11, 2018	69.20	70.25	69.15	69.88	4,031,447	+0.57(+0.83%)
May 10, 2018	68.79	69.69	68.62	69.31	3,505,357	+0.84(+1.23%)
May 09, 2018	69.22	69.32	68.22	68.47	7,506,170	-0.47(-0.69%)
May 08, 2018	70.82	71.03	68.48	68.94	8,201,905	-2.11(-2.97%)
May 07, 2018	71.84	71.98	70.11	71.05	10,259,403	-3.93(-5.25%)
May 04, 2018	73.95	75.38	73.66	74.98	4,163,894	+0.74(+1.00%)
May 03, 2018	73.87	74.43	73.07	74.24	3,657,936	-0.02(-0.02%)
May 02, 2018	74.53	74.99	74.02	74.26	3,397,434	-0.40(-0.54%)