Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	73.33	74.93	73.31	74.44	2,744,344	+0.73(+1.00%)
Oct 28, 2021	76.27			73.71	5,296,135	-0.37(-0.50%)
Oct 27, 2021	74.70	74.80	73.05	74.08	4,253,610	-0.99(-1.32%)
Oct 26, 2021	75.59		75.01	75.07	3,611,033	-0.20(-0.27%)
Oct 25, 2021	75.45	75.52	75.07	75.27	1,677,776	-0.04(-0.05%)
Oct 22, 2021	75.63	76.06	75.18	75.31	1,810,805	-0.08(-0.10%)
Oct 21, 2021	75.28	75.50	74.88	75.39	1,708,276	-0.08(-0.10%)
Oct 20, 2021	75.88	76.04	74.63	75.46	1,851,570	-0.60(-0.79%)
Oct 19, 2021	75.59	76.18	75.23	76.06	1,844,502	+0.86(+1.14%)
Oct 18, 2021	74.78	75.38	74.27	75.20	2,273,397	+0.06(+0.08%)
Oct 15, 2021	74.08	75.27	73.75	75.15	6,190,850	+1.32(+1.78%)
Oct 14, 2021	72.70	74.17	72.70	73.83	2,379,256	+1.73(+2.41%)
Oct 13, 2021	72.44	73.00	71.71	72.10	2,853,390	+0.50(+0.69%)
Oct 12, 2021	71.67	72.13	71.19	71.60	2,803,778	-0.27(-0.37%)
Oct 11, 2021	71.65	72.85	71.64	71.87	1,986,192	-0.10(-0.13%)
Oct 08, 2021	71.62	72.45	71.57	71.96	2,298,916	+0.22(+0.31%)
Oct 07, 2021	71.50	72.21	71.41	71.74	1,591,228	+0.86(+1.21%)
Oct 06, 2021	70.35	71.39	69.63	70.89	2,417,440	-0.07(-0.09%)
Oct 05, 2021	71.00	71.44	70.44	70.95	1,947,226	+0.09(+0.12%)
Oct 04, 2021	71.49	71.92	70.45	70.87	2,063,839	-0.89(-1.24%)
Oct 01, 2021	71.14	72.14	70.33	71.75	2,513,145	+1.01(+1.43%)
Sep 30, 2021	72.33	72.57	70.56	70.74	2,976,081	-1.31(-1.81%)
Sep 29, 2021	72.70	72.98	71.96	72.05	2,163,193	-0.74(-1.02%)
Sep 28, 2021	74.08	74.19	72.62	72.79	3,104,487	-1.59(-2.14%)
Sep 27, 2021	73.74	74.63	73.22	74.38	3,025,711	+0.39(+0.53%)
Sep 24, 2021	73.18	74.41	73.16	73.99	3,136,277	+0.45(+0.61%)
Sep 23, 2021	72.13	73.67	71.75	73.55	2,857,028	+1.68(+2.33%)
Sep 22, 2021	71.48	72.20	71.33	71.87	1,797,125	+0.84(+1.18%)
Sep 21, 2021	71.67	71.93	71.00	71.03	2,436,026	-0.52(-0.73%)
Sep 20, 2021	71.21	71.63	70.58	71.55	2,660,715	-0.40(-0.56%)
Sep 17, 2021	72.78	73.08	71.68	71.95	3,943,511	-1.22(-1.67%)
Sep 16, 2021	72.91	73.27	72.45	73.17	1,993,327	+0.27(+0.37%)
Sep 15, 2021	72.18	73.14	71.73	72.91	2,812,397	+0.74(+1.03%)
Sep 14, 2021	73.20	73.29	72.03	72.16	1,750,137	-0.67(-0.92%)
Sep 13, 2021	73.08	73.23	72.13	72.83	2,036,744	+0.13(+0.18%)
Sep 10, 2021	73.17	73.55	72.63	72.70	1,842,699	-0.21(-0.29%)
Sep 09, 2021	73.05	73.46	72.87	72.91	1,940,462	-0.17(-0.23%)
Sep 08, 2021	72.53	73.18	72.39	73.08	2,660,608	+0.42(+0.58%)
Sep 07, 2021	73.05	73.33	72.50	72.66	1,837,671	-0.31(-0.43%)
Sep 03, 2021	73.50	73.50	72.86	72.97	1,645,411	-0.72(-0.98%)
Sep 02, 2021	73.40	73.73	73.13	73.70	2,138,613	+0.46(+0.62%)
Sep 01, 2021	72.93	73.36	72.58	73.24	2,543,751	+0.50(+0.68%)
Aug 31, 2021	73.37	73.37	72.60	72.75	3,092,837	-0.51(-0.70%)
Aug 30, 2021	73.77	74.18	73.23	73.26	1,816,353	-0.37(-0.50%)
Aug 27, 2021	73.69	74.23	73.41	73.63	2,377,145	+0.25(+0.34%)
Aug 26, 2021	73.83	73.83	72.93	73.38	2,473,319	-0.49(-0.66%)
Aug 25, 2021	74.39	74.70	73.56	73.87	3,618,683	-0.50(-0.67%)
Aug 24, 2021	73.56	74.46	73.28	74.37	3,528,151	+0.62(+0.84%)
Aug 23, 2021	73.45	74.22	73.35	73.75	4,005,112	+0.63(+0.86%)
Aug 20, 2021	72.03	73.20	71.82	73.12	2,442,146	+0.87(+1.20%)
Aug 19, 2021	72.54	72.88	71.85	72.25	3,011,487	-0.61(-0.84%)
Aug 18, 2021	72.73	73.76	72.62	72.86	3,325,406	-0.31(-0.43%)
Aug 17, 2021	73.64	73.34	72.46	73.17	2,699,084	-0.17(-0.23%)
Aug 16, 2021	73.65	73.95	72.97	73.34	2,717,451	-0.43(-0.58%)
Aug 13, 2021	72.59	73.97	72.56	73.77	4,636,504	+1.05(+1.45%)
Aug 12, 2021	71.29	72.95	71.22	72.72	6,078,908	+1.40(+1.96%)
Aug 11, 2021	69.93	71.41	69.55	71.32	4,512,484	+1.89(+2.72%)
Aug 10, 2021	68.99	69.63	68.72	69.43	2,783,788	+0.50(+0.73%)
Aug 09, 2021	69.49	69.49	68.71	68.93	3,092,367	-0.45(-0.64%)
Aug 06, 2021	69.61	70.12	69.24	69.37	1,845,492	-0.38(-0.54%)
Aug 05, 2021	70.11	70.21	69.64	69.75	2,051,873	-0.15(-0.22%)
Aug 04, 2021	70.84	71.32	69.89	69.90	3,542,373	-1.27(-1.79%)
Aug 03, 2021	69.69	71.25	69.59	71.18	3,221,752	+1.17(+1.67%)