Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.81	82.17		82.00	4,250,809	+0.94(+1.16%)
Jan 28, 2022	78.52	81.09	77.98	81.06	2,595,287	+2.54(+3.24%)
Jan 27, 2022	79.03	80.57	78.05	78.52	2,956,083	-0.04(-0.05%)
Jan 26, 2022	79.36	80.71	77.95	78.56	2,986,111	-0.40(-0.51%)
Jan 25, 2022	80.60	80.78	78.79	78.96	3,963,543	-2.74(-3.35%)
Jan 24, 2022	81.52	81.79	78.52	81.69	5,266,807	+0.81(+1.00%)
Jan 21, 2022	82.72	83.45	80.76	80.89	4,401,875	-1.37(-1.67%)
Jan 20, 2022	82.83	84.06	82.19	82.26	2,555,676	-0.34(-0.41%)
Jan 19, 2022	82.81	83.55	82.46	82.60	2,735,499	-0.14(-0.17%)
Jan 18, 2022	82.10	83.32	81.97	82.74	2,443,661	-0.97(-1.16%)
Jan 14, 2022				83.71	0	+0.00(+0.00%)
Jan 13, 2022	84.58	84.94	83.54	83.71	2,663,127	-0.84(-0.99%)
Jan 12, 2022	84.90	86.02	84.11	84.55	2,977,489	+0.10(+0.11%)
Jan 11, 2022	83.04	84.50	82.10	84.45	2,917,961	+1.24(+1.49%)
Jan 10, 2022	82.49	83.28	81.49	83.21	3,650,460	-0.71(-0.85%)
Jan 07, 2022	84.64	84.64	83.50	83.92	2,869,848	-0.78(-0.92%)
Jan 06, 2022	86.49	87.07	84.47	84.70	3,341,287	-1.72(-1.99%)
Jan 05, 2022	87.76	88.24	86.38	86.42	2,628,349	-1.34(-1.53%)
Jan 04, 2022	85.99	88.33	85.97	87.76	2,815,334	+1.78(+2.07%)
Jan 03, 2022	85.13	86.37	84.85	85.99	2,785,272	+0.82(+0.96%)
Dec 31, 2021	85.17	85.60	85.10	85.17	1,413,069	-0.21(-0.25%)
Dec 30, 2021	86.01	86.35	85.27	85.38	1,471,633	-0.62(-0.73%)
Dec 29, 2021	85.13	86.45	84.98	86.01	2,146,761	+0.83(+0.97%)
Dec 28, 2021	84.74	85.33	84.47	85.18	1,579,741	+0.61(+0.73%)
Dec 27, 2021	82.98	84.65	82.90	84.57	1,962,020	+1.73(+2.09%)
Dec 23, 2021	82.61	83.49	82.49	82.84	1,715,930	+0.37(+0.45%)
Dec 22, 2021	81.52	82.53	81.44	82.46	2,028,356	+0.67(+0.82%)
Dec 21, 2021	81.79	81.90	80.02	81.79	2,277,234	+2.20(+2.76%)
Dec 20, 2021	80.27	81.43	78.57	79.59	2,140,957	-1.83(-2.25%)
Dec 17, 2021	80.90	82.50	80.68	81.43	7,684,236	+0.13(+0.17%)
Dec 16, 2021	80.92	81.93	80.28	81.29	5,448,425	+1.71(+2.15%)
Dec 15, 2021	78.66	79.73	77.98	79.58	3,058,420	+0.98(+1.25%)
Dec 14, 2021	78.10	79.40	77.92	78.60	2,593,930	-0.05(-0.06%)
Dec 13, 2021	78.72	79.09	78.17	78.65	2,234,134	-0.16(-0.21%)
Dec 10, 2021	78.00	78.99	78.00	78.81	2,537,435	+1.07(+1.37%)
Dec 09, 2021	77.61	77.99	77.34	77.75	2,249,980	-0.22(-0.28%)
Dec 08, 2021	78.47	78.89	77.95	77.97	2,575,265	-0.22(-0.28%)
Dec 07, 2021	78.32	79.09	78.04	78.19	2,967,207	+0.70(+0.90%)
Dec 06, 2021	76.29	78.04	75.37	77.49	2,997,836	+2.11(+2.80%)
Dec 03, 2021	76.68	76.82	74.67	75.38	3,639,601	-0.87(-1.15%)
Dec 02, 2021	74.37	76.53	73.81	76.25	3,198,653	+2.47(+3.34%)
Dec 01, 2021	75.84	76.26	73.72	73.78	3,253,593	-1.08(-1.44%)
Nov 30, 2021	76.37	76.46	74.37	74.86	5,094,936	-1.66(-2.17%)
Nov 29, 2021	76.14	76.93	75.38	76.52	2,504,364	+1.26(+1.67%)
Nov 26, 2021	76.83	76.97	74.97	75.26	1,799,657	-2.25(-2.90%)
Nov 24, 2021	76.77	77.70	76.36	77.51	2,297,781	-0.02(-0.02%)
Nov 23, 2021	77.85	78.27	76.76	77.53	3,491,145	-0.60(-0.77%)
Nov 22, 2021	78.88	79.49	77.99	78.13	3,265,859	-0.58(-0.73%)
Nov 19, 2021	78.04	79.53	77.42	78.71	4,327,553	+0.91(+1.17%)
Nov 18, 2021	78.24	77.84	76.39	77.80	4,484,210	+0.28(+0.36%)
Nov 17, 2021	77.88	78.22	76.98	77.52	3,150,263	-0.73(-0.93%)
Nov 16, 2021	78.49	79.00	78.05	78.25	2,060,837	-0.19(-0.24%)
Nov 15, 2021	78.76	79.14	78.22	78.44	2,097,602	-0.03(-0.04%)
Nov 12, 2021	77.73	78.99	77.60	78.47	2,226,393	+0.87(+1.12%)
Nov 11, 2021	77.41	78.06	77.13	77.60	2,194,051	+0.40(+0.52%)
Nov 10, 2021	77.15		77.07	77.19	2,354,433	+0.13(+0.17%)
Nov 09, 2021	76.69	77.23	76.33	77.06	1,867,227	+0.33(+0.42%)
Nov 08, 2021	76.57	77.08	76.31	76.73	1,455,564	+0.25(+0.33%)
Nov 05, 2021	76.57	77.47	76.24	76.49	1,872,130	+0.34(+0.45%)
Nov 04, 2021	76.31	76.77	75.78	76.14	2,358,893	-0.10(-0.13%)
Nov 03, 2021	75.18	76.57	74.39	76.24	2,968,591	+0.99(+1.31%)
Nov 02, 2021	74.91	75.33	74.47	75.25	2,201,229	+0.59(+0.79%)

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.