Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	70.33	71.36	70.28	70.45	3,541,883	-0.37(-0.53%)
Jul 29, 2021	71.84	72.80	70.68	70.83	7,715,214	+3.96(+5.92%)
Jul 28, 2021	66.38	67.20	66.06	66.87	3,976,221	+0.63(+0.95%)
Jul 27, 2021	66.42	67.13	65.67	66.24	3,753,672	-0.29(-0.43%)
Jul 26, 2021	66.28	66.84	66.05	66.52	3,063,450	+0.13(+0.20%)
Jul 23, 2021	65.60	66.61	65.60	66.39	2,711,033	+1.13(+1.73%)
Jul 22, 2021	65.35	65.37	64.62	65.26	5,373,870	+0.34(+0.53%)
Jul 21, 2021	64.84	65.15	64.45	64.91	2,867,348	+0.13(+0.21%)
Jul 20, 2021	63.89	65.17	63.89	64.78	3,139,890	+1.10(+1.73%)
Jul 19, 2021	64.95	65.03	63.42	63.68	3,358,700	-1.71(-2.61%)
Jul 16, 2021	66.15	66.33	65.32	65.38	2,106,180	-0.57(-0.86%)
Jul 15, 2021	66.11	66.34	65.78	65.95	3,004,281	-0.38(-0.58%)
Jul 14, 2021	66.69	67.04	66.00	66.33	2,870,946	+0.51(+0.77%)
Jul 13, 2021	66.22	66.26	65.48	65.83	2,678,781	-0.53(-0.79%)
Jul 12, 2021	66.09	66.38	65.49	66.35	3,583,838	+0.11(+0.16%)
Jul 09, 2021	65.74	66.35	65.63	66.25	3,433,716	+0.74(+1.13%)
Jul 08, 2021	65.41	65.74	64.55	65.51	2,644,722	-0.54(-0.81%)
Jul 07, 2021	65.93	66.45	65.82	66.05	2,507,093	+0.19(+0.29%)
Jul 06, 2021	66.60	66.66	65.52	65.85	2,500,666	-0.84(-1.26%)
Jul 02, 2021	67.26	67.35	66.63	66.70	2,174,960	-0.22(-0.33%)
Jul 01, 2021	66.70	67.06	66.05	66.92	2,806,505	+0.56(+0.84%)
Jun 30, 2021	66.85	67.15	65.74	66.36	3,882,004	-1.11(-1.65%)
Jun 29, 2021	67.78	68.15	67.42	67.47	2,860,504	+0.26(+0.38%)
Jun 28, 2021	67.51	67.71	66.98	67.21	2,864,241	-0.33(-0.48%)
Jun 25, 2021	66.90	67.65	66.69	67.54	3,742,128	+0.64(+0.96%)
Jun 24, 2021	66.71	67.03	66.37	66.90	2,726,270	+0.68(+1.03%)
Jun 23, 2021	66.50	66.85	66.18	66.22	3,136,909	-0.40(-0.60%)
Jun 22, 2021	66.47	66.77	66.21	66.62	3,633,400	-0.09(-0.13%)
Jun 21, 2021	65.82	66.92	65.81	66.71	3,791,036	+1.25(+1.90%)
Jun 18, 2021	65.81	65.93	65.35	65.46	5,841,167	-0.81(-1.23%)
Jun 17, 2021	66.77	66.95	66.01	66.28	3,017,196	-0.80(-1.20%)
Jun 16, 2021	67.53	67.87	66.76	67.08	3,768,554	-0.33(-0.48%)
Jun 15, 2021	67.85	68.53	67.34	67.41	3,105,346	-0.42(-0.62%)
Jun 14, 2021	68.17	68.30	67.12	67.83	6,697,447	-0.44(-0.65%)
Jun 11, 2021	68.57	68.57	67.94	68.27	4,233,872	+0.08(+0.11%)
Jun 10, 2021	68.34	68.66	67.91	68.19	3,321,616	-0.08(-0.11%)
Jun 09, 2021	68.97	68.97	68.18	68.27	2,616,668	-0.18(-0.27%)
Jun 08, 2021	68.25	68.82	68.16	68.45	2,832,363	+0.13(+0.20%)
Jun 07, 2021	68.67	68.77	68.04	68.32	4,062,326	-0.19(-0.28%)
Jun 04, 2021	68.14	68.62	68.00	68.51	3,579,396	+0.67(+0.99%)
Jun 03, 2021	68.03	68.18	67.59	67.84	10,340,142	-0.47(-0.69%)
Jun 02, 2021	68.20	68.52	68.05	68.31	4,091,618	+0.10(+0.14%)
Jun 01, 2021	68.98	69.44	68.12	68.21	4,909,710	-0.35(-0.52%)
May 28, 2021	68.56	68.85	67.93	68.57	4,717,420	+0.41(+0.60%)
May 27, 2021	68.15	68.61	68.03	68.15	6,527,340	+0.12(+0.18%)
May 26, 2021	68.05	68.42	67.79	68.03	4,031,184	+0.00(+0.00%)
May 25, 2021	68.33	68.41	67.95	68.03	5,648,330	-0.10(-0.14%)
May 24, 2021	68.75	68.88	68.03	68.12	3,358,420	-0.13(-0.20%)
May 21, 2021	68.73	69.13	68.11	68.26	2,581,627	-0.06(-0.08%)
May 20, 2021	67.73	68.83	67.39	68.32	4,711,733	+0.54(+0.79%)
May 19, 2021	66.74	67.84	66.73	67.78	4,042,456	+0.01(+0.01%)
May 18, 2021	67.70	68.62	67.17	67.77	4,997,340	+0.32(+0.47%)
May 17, 2021	67.81	67.89	66.27	67.45	6,817,556	-0.36(-0.53%)
May 14, 2021	68.48	68.69	67.66	67.81	8,391,012	-0.27(-0.39%)
May 13, 2021	68.09	68.47	67.76	68.08	5,606,944	+0.53(+0.79%)
May 12, 2021	68.71	69.11	67.44	67.54	4,788,107	-1.82(-2.63%)
May 11, 2021	70.16	70.42	68.78	69.36	6,827,629	-1.31(-1.85%)
May 10, 2021	71.49	71.82	70.51	70.67	4,720,069	-0.77(-1.08%)
May 07, 2021	72.17	72.17	70.62	71.44	5,669,730	-0.29(-0.41%)
May 06, 2021	71.83	73.56	68.91	71.73	11,365,798	-6.05(-7.78%)
May 05, 2021	78.07	78.19	76.77	77.79	4,286,161	+0.20(+0.26%)
May 04, 2021	77.84	78.49	77.13	77.59	4,058,784	-0.91(-1.16%)