Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.238	1.270	1.225	1.227	7,110,717	-0.01(-1.10%)
Apr 29, 2004	1.254	1.284	1.223	1.241	7,946,028	-0.03(-2.26%)
Apr 28, 2004	1.319	1.320	1.248	1.270	13,246,906	-0.05(-3.68%)
Apr 27, 2004	1.351	1.353	1.316	1.318	9,040,392	-0.03(-2.50%)
Apr 26, 2004	1.363	1.372	1.340	1.352	6,779,412	-0.02(-1.18%)
Apr 23, 2004	1.385	1.399	1.348	1.368	9,133,792	-0.01(-0.99%)
Apr 22, 2004	1.343	1.390	1.326	1.382	7,185,613	+0.04(+3.13%)
Apr 21, 2004	1.320	1.348	1.306	1.340	8,302,886	+0.02(+1.50%)
Apr 20, 2004	1.305	1.371	1.292	1.320	20,106,502	-0.04(-3.18%)
Apr 19, 2004	1.323	1.375	1.316	1.363	9,164,631	+0.05(+3.42%)
Apr 16, 2004	1.315	1.321	1.301	1.318	5,774,925	+0.00(+0.35%)
Apr 15, 2004	1.316	1.333	1.286	1.314	7,194,425	+0.00(+0.11%)
Apr 14, 2004	1.307	1.319	1.305	1.312	10,072,195	-0.01(-0.98%)
Apr 13, 2004	1.372	1.373	1.319	1.325	9,436,900	-0.01(-0.51%)
Apr 12, 2004	1.332	1.340	1.324	1.332	3,268,110	+0.00(+0.34%)
Apr 08, 2004	1.345	1.368	1.318	1.328	3,895,475	-0.00(-0.26%)
Apr 07, 2004	1.340	1.341	1.308	1.331	4,988,076	-0.01(-0.70%)
Apr 06, 2004	1.379	1.380	1.329	1.340	4,887,627	-0.04(-2.86%)
Apr 05, 2004	1.371	1.381	1.357	1.380	5,896,520	+0.02(+1.10%)
Apr 02, 2004	1.342	1.376	1.337	1.365	8,940,824	+0.05(+4.16%)
Apr 01, 2004	1.283	1.315	1.283	1.310	6,341,491	+0.03(+2.06%)
Mar 31, 2004	1.282	1.295	1.263	1.284	8,956,685	-0.00(-0.31%)
Mar 30, 2004	1.297	1.309	1.268	1.288	8,926,726	-0.01(-0.79%)
Mar 29, 2004	1.279	1.317	1.279	1.298	7,657,899	+0.03(+2.74%)
Mar 26, 2004	1.259	1.293	1.250	1.263	7,688,738	+0.01(+0.50%)
Mar 25, 2004	1.206	1.271	1.203	1.257	15,294,651	+0.06(+5.20%)
Mar 24, 2004	1.194	1.207	1.145	1.195	14,716,630	+0.01(+0.50%)
Mar 23, 2004	1.224	1.224	1.189	1.189	9,072,994	-0.02(-1.60%)
Mar 22, 2004	1.236	1.236	1.185	1.208	8,406,860	-0.04(-2.98%)
Mar 19, 2004	1.249	1.275	1.227	1.246	6,336,204	+0.00(+0.37%)
Mar 18, 2004	1.265	1.265	1.223	1.241	6,928,323	-0.02(-1.55%)
Mar 17, 2004	1.240	1.271	1.234	1.261	9,603,434	+0.03(+2.23%)
Mar 16, 2004	1.226	1.254	1.210	1.233	12,542,002	+0.02(+1.23%)
Mar 15, 2004	1.246	1.248	1.210	1.218	8,360,159	-0.02(-1.99%)
Mar 12, 2004	1.221	1.255	1.215	1.243	7,305,447	+0.03(+2.10%)
Mar 11, 2004	1.194	1.251	1.190	1.217	11,667,921	+0.02(+1.56%)
Mar 10, 2004	1.224	1.252	1.194	1.198	10,465,179	-0.03(-2.49%)
Mar 09, 2004	1.263	1.283	1.223	1.229	13,653,988	-0.04(-3.09%)
Mar 08, 2004	1.319	1.319	1.263	1.268	11,038,794	-0.05(-3.58%)
Mar 05, 2004	1.286	1.319	1.259	1.315	11,708,453	+0.02(+1.29%)
Mar 04, 2004	1.291	1.313	1.278	1.299	6,804,084	+0.02(+1.26%)
Mar 03, 2004	1.299	1.311	1.270	1.282	15,557,228	-0.02(-1.65%)
Mar 02, 2004	1.325	1.338	1.291	1.304	13,649,582	-0.05(-3.47%)
Mar 01, 2004	1.336	1.366	1.332	1.351	9,649,253	+0.01(+0.72%)
Feb 27, 2004	1.373	1.383	1.341	1.341	7,828,838	-0.02(-1.50%)
Feb 26, 2004	1.364	1.368	1.339	1.362	5,703,553	+0.00(+0.13%)
Feb 25, 2004	1.329	1.370	1.322	1.360	4,744,003	+0.03(+2.48%)
Feb 24, 2004	1.344	1.355	1.307	1.327	11,644,130	-0.03(-2.18%)
Feb 23, 2004	1.416	1.419	1.355	1.357	14,069,881	-0.02(-1.77%)
Feb 20, 2004	1.349	1.407	1.334	1.381	11,843,266	+0.03(+2.48%)
Feb 19, 2004	1.410	1.415	1.332	1.347	15,299,938	-0.05(-3.51%)
Feb 18, 2004	1.413	1.419	1.387	1.397	7,091,332	-0.01(-0.57%)
Feb 17, 2004	1.402	1.426	1.383	1.404	14,962,465	-0.02(-1.26%)
Feb 13, 2004	1.474	1.480	1.406	1.422	18,342,480	-0.05(-3.39%)
Feb 12, 2004	1.510	1.510	1.460	1.472	7,436,735	-0.01(-0.35%)
Feb 11, 2004	1.437	1.486	1.433	1.477	8,341,656	+0.04(+2.52%)
Feb 10, 2004	1.477	1.483	1.366	1.441	35,619,672	-0.03(-2.23%)
Feb 09, 2004	1.511	1.512	1.471	1.474	16,035,681	-0.03(-1.98%)
Feb 06, 2004	1.493	1.517	1.488	1.504	8,176,003	+0.00(+0.28%)
Feb 05, 2004	1.476	1.511	1.467	1.500	8,052,645	+0.03(+1.97%)
Feb 04, 2004	1.530	1.530	1.467	1.471	11,927,854	-0.07(-4.27%)
Feb 03, 2004	1.530	1.556	1.515	1.536	8,888,838	+0.01(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.