Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	57.36	57.92	57.36	57.55	6,132,309	-0.40(-0.69%)
May 30, 2019	57.56	58.45	57.38	57.95	5,444,922	+0.45(+0.78%)
May 29, 2019	57.46	57.77	57.19	57.50	4,886,202	-0.18(-0.31%)
May 28, 2019	57.74	58.23	57.50	57.68	7,458,648	+0.19(+0.32%)
May 24, 2019	57.15	57.79	56.89	57.49	6,924,985	+0.73(+1.29%)
May 23, 2019	56.65	57.34	56.54	56.76	9,772,165	-0.39(-0.68%)
May 22, 2019	56.32	57.79	56.32	57.15	10,061,962	+0.46(+0.82%)
May 21, 2019	55.92	56.82	55.77	56.68	10,576,910	+1.12(+2.02%)
May 20, 2019	54.49	55.68	54.37	55.56	11,767,740	+0.51(+0.93%)
May 17, 2019	53.73	55.11	53.54	55.05	8,852,787	+0.74(+1.36%)
May 16, 2019	54.14	54.63	53.93	54.31	7,511,141	+0.04(+0.07%)
May 15, 2019	53.30	54.42	53.19	54.27	8,434,941	+0.79(+1.47%)
May 14, 2019	52.90	54.00	52.76	53.49	8,580,115	+0.81(+1.53%)
May 13, 2019	53.74	53.87	52.54	52.68	13,243,617	-2.08(-3.81%)
May 10, 2019	54.24	54.94	53.98	54.76	13,053,463	+0.03(+0.05%)
May 09, 2019	53.97	54.90	53.73	54.74	9,899,141	+0.11(+0.20%)
May 08, 2019	54.16	54.75	53.78	54.62	9,038,231	+0.44(+0.80%)
May 07, 2019	54.64	54.74	53.23	54.19	11,372,943	-1.01(-1.83%)
May 06, 2019	54.24	55.75	53.74	55.20	10,993,467	+0.32(+0.59%)
May 03, 2019	55.65	56.96	53.44	54.88	43,783,996	-6.82(-11.05%)
May 02, 2019	66.86	67.58	60.20	61.69	13,465,766	-5.16(-7.72%)
May 01, 2019	67.93	67.96	66.82	66.85	3,403,181	-0.72(-1.07%)
Apr 30, 2019	67.08	67.66	66.95	67.57	3,300,943	+0.52(+0.77%)
Apr 29, 2019	65.90	67.48	65.90	67.05	3,726,050	-0.90(-1.32%)
Apr 26, 2019	67.67	68.01	67.28	67.95	2,392,890	+0.41(+0.60%)
Apr 25, 2019	67.35	67.71	66.96	67.54	2,655,829	+0.24(+0.36%)
Apr 24, 2019	67.59	68.07	66.77	67.30	3,288,626	-0.17(-0.25%)
Apr 23, 2019	66.47	67.66	66.26	67.47	6,783,815	+1.27(+1.92%)
Apr 22, 2019	65.71	66.26	65.17	66.20	2,209,392	+0.13(+0.20%)
Apr 18, 2019	66.93	66.93	65.35	66.07	5,905,565	-0.75(-1.12%)
Apr 17, 2019	66.84	67.08	66.45	66.82	3,221,764	+0.23(+0.35%)
Apr 16, 2019	67.61	67.77	66.29	66.59	4,750,254	-2.24(-3.26%)
Apr 15, 2019	68.94	69.07	68.31	68.83	1,825,194	+0.03(+0.04%)
Apr 12, 2019	68.92	69.00	68.12	68.80	2,698,992	+0.09(+0.13%)
Apr 11, 2019	69.16	69.26	68.60	68.71	2,179,510	-0.38(-0.55%)
Apr 10, 2019	68.95	69.24	68.82	69.09	1,678,163	+0.21(+0.31%)
Apr 09, 2019	68.46	69.02	68.28	68.88	2,198,368	-0.04(-0.05%)
Apr 08, 2019	68.78	68.95	68.13	68.92	2,622,641	+0.19(+0.28%)
Apr 05, 2019	68.40	68.92	67.73	68.72	2,777,920	+0.38(+0.56%)
Apr 04, 2019	68.81	68.91	67.90	68.34	2,398,886	-0.36(-0.53%)
Apr 03, 2019	68.44	69.32	68.37	68.70	3,762,930	+0.56(+0.83%)
Apr 02, 2019	68.41	68.70	67.99	68.14	3,314,004	-0.26(-0.38%)
Apr 01, 2019	67.61	68.52	67.29	68.40	3,914,492	+1.30(+1.93%)
Mar 29, 2019	66.70	67.47	66.66	67.10	4,831,992	+0.81(+1.22%)
Mar 28, 2019	66.58	66.58	65.79	66.29	2,694,805	+0.51(+0.77%)
Mar 27, 2019	65.88	66.19	65.13	65.79	2,203,019	-0.06(-0.08%)
Mar 26, 2019	65.97	66.43	65.45	65.84	2,478,461	+0.31(+0.48%)
Mar 25, 2019	65.52	65.65	64.84	65.53	2,141,859	-0.13(-0.20%)
Mar 22, 2019	66.65	66.74	65.42	65.66	2,928,002	-1.21(-1.81%)
Mar 21, 2019	66.21	67.28	66.14	66.87	4,471,905	+0.45(+0.68%)
Mar 20, 2019	66.84	67.08	66.05	66.42	2,333,589	-0.29(-0.43%)
Mar 19, 2019	66.97	67.09	66.50	66.70	2,739,567	+0.13(+0.19%)
Mar 18, 2019	66.78	66.98	65.96	66.57	2,566,391	-0.23(-0.35%)
Mar 15, 2019	65.81	67.02	65.70	66.80	5,188,950	+1.11(+1.69%)
Mar 14, 2019	65.96	66.19	65.62	65.69	2,783,018	-0.26(-0.39%)
Mar 13, 2019	66.62	66.99	65.90	65.95	4,240,011	-0.53(-0.79%)
Mar 12, 2019	66.96	67.25	66.39	66.48	3,911,626	-0.53(-0.79%)
Mar 11, 2019	66.10	67.04	66.04	67.01	3,411,041	+1.11(+1.69%)
Mar 08, 2019	66.32	66.68	65.35	65.90	4,224,430	-1.09(-1.63%)
Mar 07, 2019	66.98	67.35	66.37	66.99	5,718,598	+0.81(+1.22%)
Mar 06, 2019	66.15	66.71	65.93	66.18	2,905,514	+0.06(+0.10%)
Mar 05, 2019	66.40	66.67	66.07	66.12	2,281,407	-0.34(-0.52%)
Mar 04, 2019	67.20	67.50	65.77	66.46	3,539,826	-0.34(-0.51%)