Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.70	50.71	49.41	50.14	6,817,968	-0.66(-1.30%)
May 28, 2020	52.61	52.88	50.70	50.80	3,203,973	-1.56(-2.98%)
May 27, 2020	51.38	52.42	51.06	52.36	3,921,190	+1.98(+3.92%)
May 26, 2020	50.21	50.99	49.98	50.39	3,839,950	+1.71(+3.52%)
May 22, 2020	49.21	49.23	48.18	48.67	2,872,971	-0.52(-1.06%)
May 21, 2020	49.61	49.94	48.92	49.20	2,421,220	-0.53(-1.07%)
May 20, 2020	49.36	50.70	49.20	49.72	3,030,146	+1.02(+2.10%)
May 19, 2020	49.68	50.05	48.55	48.70	3,609,989	-1.36(-2.72%)
May 18, 2020	49.08	50.37	48.91	50.07	3,912,893	+2.79(+5.90%)
May 15, 2020	46.98	47.37	46.15	47.28	5,014,953	-0.53(-1.10%)
May 14, 2020	46.30	47.84	44.65	47.80	5,538,809	+1.19(+2.55%)
May 13, 2020	49.59	49.62	46.14	46.62	6,192,250	-3.51(-7.01%)
May 12, 2020	52.05	52.52	50.13	50.13	3,824,457	-2.20(-4.21%)
May 11, 2020	53.06	53.10	51.46	52.34	3,914,383	-1.52(-2.82%)
May 08, 2020	51.82	54.23	51.10	53.85	8,263,189	-1.51(-2.72%)
May 07, 2020	54.94	55.80	54.94	55.36	4,106,623	+1.10(+2.03%)
May 06, 2020	54.39	54.89	53.38	54.26	4,180,950	+0.42(+0.79%)
May 05, 2020	53.51	54.14	53.10	53.83	3,569,115	+0.71(+1.33%)
May 04, 2020	52.54	53.31	51.94	53.13	3,785,225	-0.10(-0.19%)
May 01, 2020	53.60	53.75	52.86	53.23	3,137,742	-1.43(-2.62%)
Apr 30, 2020	55.03	55.37	53.98	54.66	4,537,861	-1.14(-2.04%)
Apr 29, 2020	54.77	56.25	54.44	55.80	3,934,836	+2.54(+4.78%)
Apr 28, 2020	53.83	54.66	53.21	53.26	3,957,742	+0.46(+0.87%)
Apr 27, 2020	51.24	52.92	51.21	52.80	4,590,488	+2.10(+4.14%)
Apr 24, 2020	49.56	50.99	49.37	50.70	4,305,719	+1.09(+2.20%)
Apr 23, 2020	49.38	50.61	49.38	49.60	2,875,272	+0.37(+0.75%)
Apr 22, 2020	49.03	49.55	48.36	49.24	3,811,636	+1.20(+2.49%)
Apr 21, 2020	48.33	49.47	47.74	48.04	4,368,678	-1.45(-2.93%)
Apr 20, 2020	49.33	50.33	48.18	49.49	5,259,873	-1.21(-2.38%)
Apr 17, 2020	49.65	50.79	49.55	50.70	5,362,884	+2.20(+4.55%)
Apr 16, 2020	49.05	49.83	47.62	48.49	3,767,869	-0.44(-0.90%)
Apr 15, 2020	49.64	49.74	48.17	48.93	3,592,982	-2.01(-3.94%)
Apr 14, 2020	50.78	51.02	49.96	50.94	5,823,534	+1.29(+2.60%)
Apr 13, 2020	50.41	50.61	49.04	49.65	3,926,078	-1.49(-2.91%)
Apr 09, 2020	48.92	52.05	48.92	51.14	6,590,087	+2.72(+5.62%)
Apr 08, 2020	45.65	48.79	45.00	48.42	5,712,648	+3.38(+7.51%)
Apr 07, 2020	47.11	47.48	44.86	45.03	4,305,165	-0.61(-1.34%)
Apr 06, 2020	43.16	45.88	42.76	45.65	6,006,658	+4.76(+11.64%)
Apr 03, 2020	41.43	42.13	40.52	40.89	3,423,899	-0.84(-2.01%)
Apr 02, 2020	39.85	42.40	39.76	41.73	4,054,249	+1.68(+4.19%)
Apr 01, 2020	42.09	42.47	39.70	40.05	5,827,625	-3.73(-8.52%)
Mar 31, 2020	44.30	45.66	43.49	43.78	5,549,633	-0.86(-1.92%)
Mar 30, 2020	44.66	45.16	43.65	44.64	6,612,759	+0.68(+1.54%)
Mar 27, 2020	44.86	45.68	43.60	43.96	5,476,030	-2.98(-6.34%)
Mar 26, 2020	45.22	47.53	44.69	46.94	5,615,953	+2.01(+4.47%)
Mar 25, 2020	43.34	46.50	42.86	44.93	5,222,707	+1.21(+2.76%)
Mar 24, 2020	41.15	43.81	40.59	43.72	6,212,830	+4.52(+11.54%)
Mar 23, 2020	41.71	42.15	37.70	39.20	8,653,424	-2.35(-5.65%)
Mar 20, 2020	43.64	45.66	41.14	41.55	6,943,006	-2.25(-5.14%)
Mar 19, 2020	43.93	45.01	41.67	43.80	5,997,571	-0.92(-2.06%)
Mar 18, 2020	44.42	47.04	43.14	44.72	7,657,109	-2.48(-5.25%)
Mar 17, 2020	41.96	47.72	41.14	47.20	7,344,456	+6.14(+14.96%)
Mar 16, 2020	44.03	44.96	40.52	41.06	6,888,346	-8.52(-17.18%)
Mar 13, 2020	48.62	49.65	45.87	49.58	6,213,074	+3.43(+7.43%)
Mar 12, 2020	46.81	49.21	44.99	46.15	8,174,999	-3.92(-7.83%)
Mar 11, 2020	51.01	52.17	49.39	50.07	6,498,631	-2.49(-4.73%)
Mar 10, 2020	52.37	52.97	49.86	52.55	7,114,998	+1.71(+3.37%)
Mar 09, 2020	51.87	52.73	50.37	50.84	7,988,593	-4.03(-7.35%)
Mar 06, 2020	54.41	55.45	53.71	54.87	5,693,726	-1.59(-2.82%)
Mar 05, 2020	56.97	57.72	55.92	56.46	4,132,424	-2.11(-3.60%)
Mar 04, 2020	57.24	58.59	55.92	58.57	3,443,385	+2.41(+4.29%)
Mar 03, 2020	57.40	59.24	55.46	56.16	5,432,061	-1.62(-2.80%)