Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	8.277	8.397	8.228	8.343	7,957,223	+0.18(+2.20%)
Aug 30, 2007	8.104	8.243	8.044	8.163	8,404,925	-0.02(-0.24%)
Aug 29, 2007	8.023	8.200	8.016	8.183	8,164,015	+0.26(+3.22%)
Aug 28, 2007	8.172	8.261	7.913	7.927	9,064,945	-0.33(-4.04%)
Aug 27, 2007	8.204	8.504	8.188	8.261	8,614,683	-0.07(-0.90%)
Aug 24, 2007	8.455	8.455	8.273	8.336	6,962,529	-0.12(-1.48%)
Aug 23, 2007	8.539	8.616	8.360	8.461	6,680,523	-0.05(-0.63%)
Aug 22, 2007	8.345	8.699	8.285	8.514	10,744,325	+0.28(+3.42%)
Aug 21, 2007	8.313	8.424	8.066	8.233	11,529,271	-0.13(-1.55%)
Aug 20, 2007	8.542	8.588	8.313	8.362	10,415,606	-0.14(-1.69%)
Aug 17, 2007	8.590	8.680	8.244	8.506	23,385,256	+0.01(+0.09%)
Aug 16, 2007	8.724	8.807	8.228	8.498	16,643,251	-0.36(-4.05%)
Aug 15, 2007	9.033	9.175	8.848	8.857	7,707,304	-0.26(-2.87%)
Aug 14, 2007	9.394	9.486	9.085	9.119	4,906,761	-0.24(-2.55%)
Aug 13, 2007	9.481	9.530	9.313	9.357	5,452,629	+0.01(+0.13%)
Aug 10, 2007	9.597	9.614	9.234	9.345	12,181,756	-0.32(-3.27%)
Aug 09, 2007	9.728	10.09	9.539	9.660	12,514,788	-0.22(-2.19%)
Aug 08, 2007	9.707	10.08	9.647	9.877	13,300,844	+0.23(+2.35%)
Aug 07, 2007	9.422	9.699	9.416	9.650	10,620,236	+0.14(+1.43%)
Aug 06, 2007	9.397	9.515	9.197	9.514	9,103,873	+0.11(+1.18%)
Aug 03, 2007	9.463	9.597	9.382	9.403	9,202,383	-0.13(-1.37%)
Aug 02, 2007	9.231	9.558	9.221	9.533	12,522,749	+0.36(+3.95%)
Aug 01, 2007	9.111	9.346	8.909	9.171	19,014,926	-0.02(-0.21%)
Jul 31, 2007	9.634	9.640	9.147	9.190	13,219,952	-0.25(-2.66%)
Jul 30, 2007	9.259	9.516	9.176	9.441	7,888,076	+0.19(+2.02%)
Jul 27, 2007	9.271	9.438	9.042	9.254	12,251,696	-0.01(-0.16%)
Jul 26, 2007	9.251	9.373	9.080	9.269	10,534,634	-0.07(-0.77%)
Jul 25, 2007	9.524	9.614	9.319	9.340	7,818,608	-0.11(-1.15%)
Jul 24, 2007	9.593	9.745	9.410	9.449	7,503,208	-0.20(-2.12%)
Jul 23, 2007	9.778	9.823	9.626	9.654	6,293,853	-0.09(-0.91%)
Jul 20, 2007	9.950	10.03	9.707	9.742	8,838,256	-0.19(-1.92%)
Jul 19, 2007	9.802	9.987	9.784	9.933	9,350,831	+0.29(+2.98%)
Jul 18, 2007	9.558	9.696	9.507	9.646	7,312,818	+0.06(+0.58%)
Jul 17, 2007	9.731	9.794	9.539	9.590	9,562,589	-0.13(-1.38%)
Jul 16, 2007	9.748	9.758	9.626	9.724	7,046,818	-0.06(-0.58%)
Jul 13, 2007	9.782	9.794	9.523	9.781	12,737,930	-0.03(-0.30%)
Jul 12, 2007	9.471	9.810	9.324	9.810	19,610,654	+0.49(+5.21%)
Jul 11, 2007	8.949	9.333	8.941	9.324	20,269,884	+0.26(+2.91%)
Jul 10, 2007	9.074	9.088	8.852	9.061	40,263,460	-0.02(-0.20%)
Jul 09, 2007	9.072	9.272	9.029	9.079	19,028,386	+0.13(+1.41%)
Jul 06, 2007	8.496	8.954	8.496	8.953	13,320,136	+0.51(+6.02%)
Jul 05, 2007	8.539	8.555	8.404	8.445	8,068,325	-0.12(-1.38%)
Jul 03, 2007	8.574	8.662	8.547	8.563	3,244,945	-0.08(-0.96%)
Jul 02, 2007	8.554	8.676	8.517	8.646	6,033,818	+0.13(+1.57%)
Jun 29, 2007	8.723	8.738	8.499	8.512	7,979,410	-0.18(-2.09%)
Jun 28, 2007	8.574	8.783	8.536	8.693	8,657,510	+0.06(+0.74%)
Jun 27, 2007	8.493	8.658	8.432	8.630	7,479,809	+0.14(+1.60%)
Jun 26, 2007	8.580	8.646	8.471	8.494	7,559,961	-0.07(-0.85%)
Jun 25, 2007	8.637	8.744	8.505	8.566	6,843,977	-0.05(-0.59%)
Jun 22, 2007	8.682	8.727	8.562	8.617	6,178,112	-0.06(-0.75%)
Jun 21, 2007	8.650	8.725	8.597	8.682	8,552,431	-0.01(-0.08%)
Jun 20, 2007	8.840	8.934	8.659	8.689	7,133,186	-0.13(-1.45%)
Jun 19, 2007	8.817	8.894	8.751	8.817	5,539,222	-0.04(-0.49%)
Jun 18, 2007	8.987	9.017	8.833	8.860	10,015,362	-0.11(-1.20%)
Jun 15, 2007	9.085	9.175	8.956	8.968	12,027,422	-0.01(-0.10%)
Jun 14, 2007	8.966	9.100	8.953	8.977	9,379,627	+0.02(+0.22%)
Jun 13, 2007	8.603	8.988	8.603	8.958	16,378,881	+0.39(+4.54%)
Jun 12, 2007	8.648	8.726	8.552	8.569	9,628,546	-0.10(-1.14%)
Jun 11, 2007	8.569	8.716	8.536	8.667	11,268,055	+0.10(+1.19%)
Jun 08, 2007	8.475	8.575	8.398	8.565	10,797,920	+0.06(+0.69%)
Jun 07, 2007	8.683	8.702	8.478	8.506	10,912,661	-0.23(-2.62%)
Jun 06, 2007	8.918	8.919	8.690	8.735	11,774,053	-0.18(-2.02%)
Jun 05, 2007	8.841	8.921	8.768	8.916	7,287,190	+0.06(+0.67%)
Jun 04, 2007	8.811	8.900	8.776	8.857	8,299,485	-0.01(-0.09%)

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.