Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	73.33	74.93	73.31	74.45	2,744,112	+0.73(+1.00%)
Oct 28, 2021	76.28			73.71	5,295,688	-0.37(-0.50%)
Oct 27, 2021	74.71	74.81	73.06	74.09	4,253,252	-0.99(-1.32%)
Oct 26, 2021	75.59		75.02	75.08	3,610,728	-0.20(-0.27%)
Oct 25, 2021	75.46	75.53	75.07	75.28	1,677,635	-0.04(-0.05%)
Oct 22, 2021	75.64	76.07	75.18	75.32	1,810,652	-0.08(-0.10%)
Oct 21, 2021	75.29	75.51	74.89	75.39	1,708,132	-0.08(-0.10%)
Oct 20, 2021	75.89	76.05	74.64	75.47	1,851,413	-0.60(-0.79%)
Oct 19, 2021	75.59	76.18	75.24	76.07	1,844,347	+0.86(+1.14%)
Oct 18, 2021	74.78	75.38	74.28	75.21	2,273,206	+0.06(+0.08%)
Oct 15, 2021	74.09	75.28	73.75	75.15	6,190,328	+1.32(+1.78%)
Oct 14, 2021	72.70	74.17	72.70	73.84	2,379,055	+1.74(+2.41%)
Oct 13, 2021	72.45	73.01	71.71	72.10	2,853,150	+0.50(+0.69%)
Oct 12, 2021	71.67	72.13	71.20	71.61	2,803,541	-0.27(-0.37%)
Oct 11, 2021	71.65	72.86	71.65	71.87	1,986,024	-0.10(-0.13%)
Oct 08, 2021	71.63	72.46	71.58	71.97	2,298,722	+0.22(+0.31%)
Oct 07, 2021	71.50	72.22	71.42	71.75	1,591,094	+0.86(+1.21%)
Oct 06, 2021	70.36	71.40	69.64	70.89	2,417,236	-0.07(-0.09%)
Oct 05, 2021	71.01	71.44	70.44	70.96	1,947,062	+0.09(+0.12%)
Oct 04, 2021	71.49	71.92	70.45	70.87	2,063,665	-0.89(-1.24%)
Oct 01, 2021	71.15	72.15	70.34	71.76	2,512,933	+1.01(+1.43%)
Sep 30, 2021	72.33	72.58	70.57	70.75	2,975,830	-1.31(-1.81%)
Sep 29, 2021	72.70	72.99	71.96	72.06	2,163,010	-0.74(-1.02%)
Sep 28, 2021	74.09	74.20	72.63	72.80	3,104,225	-1.59(-2.14%)
Sep 27, 2021	73.74	74.64	73.23	74.39	3,025,456	+0.39(+0.53%)
Sep 24, 2021	73.19	74.42	73.17	74.00	3,136,013	+0.45(+0.61%)
Sep 23, 2021	72.14	73.68	71.76	73.55	2,856,787	+1.68(+2.33%)
Sep 22, 2021	71.48	72.21	71.34	71.87	1,796,973	+0.84(+1.18%)
Sep 21, 2021	71.67	71.94	71.01	71.04	2,435,821	-0.52(-0.73%)
Sep 20, 2021	71.22	71.64	70.59	71.56	2,660,491	-0.40(-0.56%)
Sep 17, 2021	72.79	73.08	71.68	71.96	3,943,179	-1.22(-1.67%)
Sep 16, 2021	72.91	73.28	72.46	73.18	1,993,159	+0.27(+0.37%)
Sep 15, 2021	72.19	73.14	71.74	72.91	2,812,160	+0.74(+1.03%)
Sep 14, 2021	73.21	73.29	72.04	72.17	1,749,989	-0.67(-0.92%)
Sep 13, 2021	73.08	73.24	72.13	72.84	2,036,573	+0.13(+0.18%)
Sep 10, 2021	73.18	73.55	72.64	72.70	1,842,544	-0.21(-0.29%)
Sep 09, 2021	73.06	73.47	72.88	72.91	1,940,299	-0.17(-0.23%)
Sep 08, 2021	72.53	73.19	72.39	73.08	2,660,384	+0.42(+0.58%)
Sep 07, 2021	73.06	73.33	72.50	72.67	1,837,516	-0.31(-0.43%)
Sep 03, 2021	73.50	73.50	72.87	72.98	1,645,273	-0.72(-0.98%)
Sep 02, 2021	73.41	73.73	73.13	73.70	2,138,432	+0.46(+0.62%)
Sep 01, 2021	72.93	73.36	72.59	73.25	2,543,536	+0.50(+0.68%)
Aug 31, 2021	73.38	73.38	72.61	72.75	3,092,576	-0.51(-0.70%)
Aug 30, 2021	73.77	74.19	73.24	73.27	1,816,200	-0.37(-0.50%)
Aug 27, 2021	73.69	74.24	73.42	73.64	2,376,945	+0.25(+0.34%)
Aug 26, 2021	73.84	73.84	72.93	73.39	2,473,111	-0.49(-0.66%)
Aug 25, 2021	74.40	74.71	73.56	73.88	3,618,378	-0.50(-0.67%)
Aug 24, 2021	73.57	74.47	73.29	74.37	3,527,853	+0.62(+0.84%)
Aug 23, 2021	73.46	74.23	73.35	73.75	4,004,774	+0.63(+0.86%)
Aug 20, 2021	72.04	73.21	71.83	73.12	2,441,940	+0.87(+1.20%)
Aug 19, 2021	72.55	72.88	71.86	72.26	3,011,233	-0.61(-0.84%)
Aug 18, 2021	72.73	73.77	72.62	72.87	3,325,126	-0.31(-0.43%)
Aug 17, 2021	73.64	73.35	72.47	73.18	2,698,856	-0.17(-0.23%)
Aug 16, 2021	73.65	73.96	72.98	73.35	2,717,222	-0.43(-0.58%)
Aug 13, 2021	72.60	73.98	72.57	73.78	4,636,113	+1.06(+1.45%)
Aug 12, 2021	71.30	72.96	71.22	72.72	6,078,396	+1.40(+1.96%)
Aug 11, 2021	69.94	71.42	69.56	71.33	4,512,104	+1.89(+2.72%)
Aug 10, 2021	69.00	69.63	68.72	69.43	2,783,553	+0.50(+0.73%)
Aug 09, 2021	69.49	69.49	68.71	68.93	3,092,106	-0.45(-0.64%)
Aug 06, 2021	69.62	70.13	69.24	69.38	1,845,336	-0.38(-0.55%)
Aug 05, 2021	70.12	70.21	69.64	69.76	2,051,700	-0.15(-0.22%)
Aug 04, 2021	70.84	71.33	69.90	69.91	3,542,074	-1.27(-1.79%)
Aug 03, 2021	69.70	71.26	69.60	71.18	3,221,481	+1.17(+1.67%)