Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	64.80	65.22	64.38	64.63	3,777,613	-0.11(-0.17%)
Jan 30, 2019	63.75	65.02	63.58	64.75	3,930,719	+1.06(+1.66%)
Jan 29, 2019	64.00	64.22	63.43	63.69	3,127,297	-0.27(-0.42%)
Jan 28, 2019	64.25	64.36	63.39	63.96	2,987,324	-0.99(-1.53%)
Jan 25, 2019	65.16	65.23	64.24	64.95	4,391,831	+1.76(+2.79%)
Jan 24, 2019	62.26	63.22	62.07	63.19	3,596,398	+0.98(+1.58%)
Jan 23, 2019	62.11	62.57	61.42	62.20	3,611,748	+0.24(+0.39%)
Jan 22, 2019	62.43	62.79	61.47	61.96	3,986,736	-0.95(-1.50%)
Jan 18, 2019	62.66	63.10	62.12	62.91	4,209,637	+1.18(+1.91%)
Jan 17, 2019	60.75	61.91	60.48	61.73	2,552,657	+0.70(+1.16%)
Jan 16, 2019	61.13	61.29	60.71	61.03	3,777,765	-0.19(-0.30%)
Jan 15, 2019	60.14	61.45	59.97	61.21	3,828,108	+1.26(+2.10%)
Jan 14, 2019	59.79	60.31	59.68	59.95	4,751,540	-0.27(-0.45%)
Jan 11, 2019	60.09	60.47	59.90	60.22	3,579,722	+0.10(+0.17%)
Jan 10, 2019	59.03	60.15	58.90	60.12	3,572,698	+0.51(+0.86%)
Jan 09, 2019	59.94	60.11	59.35	59.61	3,000,241	-0.06(-0.09%)
Jan 08, 2019	59.62	59.76	58.85	59.66	3,694,193	+0.67(+1.13%)
Jan 07, 2019	58.76	59.33	58.25	58.99	4,247,997	-0.09(-0.16%)
Jan 04, 2019	57.77	59.18	57.46	59.09	5,266,898	+2.41(+4.26%)
Jan 03, 2019	57.84	58.41	56.59	56.68	4,199,846	-1.85(-3.15%)
Jan 02, 2019	57.97	59.19	57.97	58.52	3,283,353	-0.36(-0.61%)
Dec 31, 2018	58.66	59.05	58.46	58.88	2,520,737	+0.51(+0.87%)
Dec 28, 2018	58.82	59.27	57.90	58.37	2,517,718	-0.14(-0.24%)
Dec 27, 2018	57.21	58.54	56.48	58.51	3,650,359	+0.67(+1.15%)
Dec 26, 2018	56.21	57.84	55.16	57.84	3,791,362	+2.17(+3.90%)
Dec 24, 2018	55.72	56.55	55.34	55.67	3,819,161	-0.06(-0.12%)
Dec 21, 2018	58.30	59.04	55.47	55.74	11,006,637	-2.50(-4.28%)
Dec 20, 2018	59.28	59.80	57.56	58.23	4,733,129	-1.34(-2.26%)
Dec 19, 2018	60.21	61.26	59.02	59.58	3,703,187	-0.36(-0.60%)
Dec 18, 2018	60.42	60.75	59.51	59.94	4,534,463	-0.05(-0.08%)
Dec 17, 2018	62.55	62.85	59.41	59.99	5,418,598	-2.88(-4.57%)
Dec 14, 2018	63.29	63.88	62.69	62.86	3,175,232	-1.22(-1.90%)
Dec 13, 2018	63.21	64.27	62.91	64.08	4,452,302	+0.97(+1.54%)
Dec 12, 2018	63.48	64.22	63.07	63.10	3,380,261	+0.71(+1.14%)
Dec 11, 2018	63.27	63.48	61.78	62.39	4,258,263	+0.16(+0.25%)
Dec 10, 2018	63.09	63.69	61.61	62.23	5,739,909	-0.84(-1.34%)
Dec 07, 2018	64.37	64.71	62.70	63.08	3,577,566	-1.30(-2.02%)
Dec 06, 2018	64.10	64.45	63.18	64.37	4,639,161	-0.58(-0.89%)
Dec 04, 2018	66.69	66.78	64.69	64.95	3,515,793	-1.77(-2.66%)
Dec 03, 2018	66.50	67.00	65.96	66.72	3,845,482	+0.65(+0.98%)
Nov 30, 2018	65.51	66.13	64.99	66.07	4,462,336	+0.86(+1.32%)
Nov 29, 2018	65.39	65.81	65.03	65.21	2,752,704	-0.43(-0.65%)
Nov 28, 2018	64.90	65.75	64.48	65.64	3,789,542	+0.80(+1.23%)
Nov 27, 2018	63.55	64.93	63.41	64.84	5,644,975	+1.07(+1.67%)
Nov 26, 2018	63.69	64.07	63.42	63.77	2,864,238	+0.71(+1.13%)
Nov 23, 2018	63.13	63.97	62.91	63.06	1,390,922	-0.64(-1.00%)
Nov 21, 2018		63.70	63.70	63.70	0	+0.98(+1.57%)
Nov 20, 2018	62.83	63.80	62.57	62.71	4,081,909	-1.48(-2.31%)
Nov 19, 2018	65.33	66.01	63.77	64.20	4,372,279	-0.85(-1.31%)
Nov 16, 2018	63.35	65.79	63.14	65.05	8,641,566	+1.54(+2.42%)
Nov 15, 2018	62.13	63.58	61.98	63.52	4,606,112	+1.02(+1.63%)
Nov 14, 2018	64.75	64.75	62.41	62.50	5,429,635	-1.89(-2.93%)
Nov 13, 2018	64.60	65.17	64.23	64.39	3,998,133	+0.06(+0.09%)
Nov 12, 2018	64.79	65.00	64.15	64.33	3,248,658	-0.73(-1.12%)
Nov 09, 2018	65.59	65.80	64.61	65.06	3,310,672	-0.83(-1.26%)
Nov 08, 2018	65.93	66.43	65.61	65.89	2,274,227	-0.12(-0.18%)
Nov 07, 2018	65.04	66.07	64.91	66.01	2,648,226	+1.59(+2.47%)
Nov 06, 2018	64.41	64.54	63.96	64.42	2,682,516	+0.18(+0.27%)
Nov 05, 2018	64.68	64.75	63.88	64.25	3,224,664	-0.04(-0.06%)
Nov 02, 2018	63.93	64.40	63.37	64.28	4,050,497	+0.67(+1.05%)