Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	60.58	61.16	59.46	60.29	6,030,790	-0.18(-0.29%)
Jul 30, 2019	60.77	60.77	60.25	60.47	2,999,702	-0.66(-1.07%)
Jul 29, 2019	61.42	61.52	60.57	61.13	2,560,170	-0.33(-0.54%)
Jul 26, 2019	60.87	61.55	60.86	61.46	1,848,443	+0.57(+0.94%)
Jul 25, 2019	60.91	61.10	60.45	60.89	2,633,665	+0.02(+0.03%)
Jul 24, 2019	60.66	60.94	60.01	60.87	4,519,339	-0.10(-0.17%)
Jul 23, 2019	60.25	60.97	60.06	60.97	3,738,382	+0.30(+0.49%)
Jul 22, 2019	60.44	61.01	60.34	60.67	3,553,132	+0.38(+0.63%)
Jul 19, 2019	61.14	61.34	60.19	60.29	4,423,990	-0.73(-1.20%)
Jul 18, 2019	59.96	61.11	59.52	61.02	2,679,510	+0.64(+1.06%)
Jul 17, 2019	61.28	61.32	60.27	60.39	3,046,708	-0.66(-1.08%)
Jul 16, 2019	60.90	61.38	60.49	61.04	2,443,896	+0.12(+0.20%)
Jul 15, 2019	61.00	61.17	60.63	60.92	3,425,402	-0.04(-0.06%)
Jul 12, 2019	60.69	61.01	60.33	60.96	3,011,377	+0.53(+0.87%)
Jul 11, 2019	59.56	60.55	59.32	60.43	3,461,824	+1.14(+1.92%)
Jul 10, 2019	59.77	60.13	58.93	59.29	3,804,950	-0.30(-0.50%)
Jul 09, 2019	59.09	59.66	58.89	59.59	3,741,973	+0.17(+0.28%)
Jul 08, 2019	59.62	60.02	59.15	59.42	3,348,742	-0.47(-0.79%)
Jul 05, 2019	59.00	60.04	58.95	59.89	3,301,786	+0.49(+0.83%)
Jul 03, 2019	59.63	59.65	59.04	59.40	2,965,460	-0.17(-0.28%)
Jul 02, 2019	59.62	59.75	58.87	59.57	3,123,345	+0.14(+0.24%)
Jul 01, 2019	59.67	60.35	59.10	59.43	3,252,934	+0.75(+1.29%)
Jun 28, 2019	58.65	59.04	58.47	58.67	11,785,351	+0.31(+0.52%)
Jun 27, 2019	58.56	58.73	58.26	58.37	3,174,335	+0.00(+0.00%)
Jun 26, 2019	58.87	59.44	58.36	58.37	2,529,711	-0.09(-0.16%)
Jun 25, 2019	59.28	59.38	58.36	58.46	4,326,915	-0.82(-1.39%)
Jun 24, 2019	59.32	59.68	59.02	59.28	6,066,195	-0.38(-0.64%)
Jun 21, 2019	59.35	59.90	59.11	59.66	9,479,362	+0.27(+0.45%)
Jun 20, 2019	58.59	59.51	58.15	59.40	9,418,050	+1.44(+2.49%)
Jun 19, 2019	58.93	59.24	57.29	57.95	7,756,254	-1.03(-1.74%)
Jun 18, 2019	58.56	59.24	58.42	58.98	5,276,342	+1.07(+1.85%)
Jun 17, 2019	57.39	58.30	57.05	57.90	4,248,094	+0.85(+1.49%)
Jun 14, 2019	57.39	57.59	56.48	57.05	5,890,298	-0.65(-1.12%)
Jun 13, 2019	57.83	57.90	57.26	57.70	6,582,356	+0.18(+0.31%)
Jun 12, 2019	58.40	58.67	57.49	57.53	3,651,965	-1.13(-1.93%)
Jun 11, 2019	58.92	59.17	58.33	58.65	3,287,875	+0.31(+0.54%)
Jun 10, 2019	58.17	58.71	58.01	58.34	4,066,324	+0.23(+0.40%)
Jun 07, 2019	57.61	58.29	57.53	58.11	2,497,867	+0.81(+1.42%)
Jun 06, 2019	57.33	57.53	57.15	57.29	5,648,356	-0.26(-0.45%)
Jun 05, 2019	57.14	57.61	56.72	57.55	6,952,765	+1.00(+1.77%)
Jun 04, 2019	56.49	56.96	54.49	56.55	8,440,850	+0.50(+0.89%)
Jun 03, 2019	57.17	57.48	55.66	56.05	7,896,033	-1.27(-2.21%)
May 31, 2019	57.14	57.69	57.14	57.32	6,156,615	-0.40(-0.69%)
May 30, 2019	57.33	58.22	57.16	57.72	5,466,503	+0.44(+0.78%)
May 29, 2019	57.23	57.54	56.97	57.28	4,905,568	-0.18(-0.31%)
May 28, 2019	57.52	58.00	57.28	57.45	7,488,210	+0.19(+0.32%)
May 24, 2019	56.92	57.56	56.66	57.27	6,952,432	+0.73(+1.29%)
May 23, 2019	56.42	57.11	56.31	56.53	9,810,897	-0.39(-0.68%)
May 22, 2019	56.10	57.56	56.10	56.92	10,101,843	+0.46(+0.82%)
May 21, 2019	55.70	56.60	55.55	56.46	10,618,832	+1.12(+2.02%)
May 20, 2019	54.27	55.46	54.16	55.34	11,814,382	+0.51(+0.93%)
May 17, 2019	53.51	54.89	53.33	54.83	8,887,875	+0.74(+1.36%)
May 16, 2019	53.93	54.41	53.72	54.10	7,540,912	+0.04(+0.07%)
May 15, 2019	53.09	54.21	52.98	54.06	8,468,374	+0.78(+1.47%)
May 14, 2019	52.69	53.78	52.55	53.27	8,614,122	+0.80(+1.53%)
May 13, 2019	53.52	53.66	52.33	52.47	13,296,109	-2.08(-3.81%)
May 10, 2019	54.02	54.72	53.76	54.55	13,105,201	+0.03(+0.05%)
May 09, 2019	53.75	54.69	53.51	54.52	9,938,377	+0.11(+0.20%)
May 08, 2019	53.95	54.53	53.57	54.41	9,074,054	+0.43(+0.80%)
May 07, 2019	54.43	54.52	53.02	53.98	11,418,021	-1.01(-1.83%)
May 06, 2019	54.02	55.53	53.52	54.98	11,037,040	+0.32(+0.59%)
May 03, 2019	55.43	56.73	53.23	54.66	43,957,536	-6.79(-11.05%)
May 02, 2019	66.60	67.32	59.96	61.45	13,519,138	-5.14(-7.72%)