Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.49	33.59	33.23	33.27	2,856,888	-0.25(-0.74%)
Dec 30, 2010	33.66	33.95	33.49	33.52	2,678,598	-0.15(-0.43%)
Dec 29, 2010	33.19	33.83	33.15	33.67	3,118,049	+0.46(+1.38%)
Dec 28, 2010	33.16	33.35	33.08	33.21	2,127,412	+0.03(+0.08%)
Dec 27, 2010	33.02	33.35	32.74	33.18	1,524,510	+0.12(+0.36%)
Dec 23, 2010	32.97	33.10	32.89	33.06	2,016,482	+0.00(+0.01%)
Dec 22, 2010	33.18	33.22	33.00	33.06	2,760,320	-0.01(-0.04%)
Dec 21, 2010	33.02	33.14	32.79	33.07	3,801,701	+0.25(+0.76%)
Dec 20, 2010	33.21	33.28	32.61	32.82	5,769,596	-0.05(-0.14%)
Dec 17, 2010	32.25	32.98	32.12	32.87	12,879,378	+0.90(+2.83%)
Dec 16, 2010	31.44	32.03	31.34	31.97	5,079,329	+0.53(+1.69%)
Dec 15, 2010	31.63	31.78	31.31	31.43	5,423,370	-0.20(-0.63%)
Dec 14, 2010	31.92	32.04	31.53	31.63	4,597,991	-0.27(-0.85%)
Dec 13, 2010	32.15	32.23	31.78	31.91	4,199,284	-0.01(-0.04%)
Dec 10, 2010	32.07	32.12	31.78	31.92	3,605,213	-0.13(-0.40%)
Dec 09, 2010	31.83	32.12	31.80	32.05	3,641,301	+0.31(+0.97%)
Dec 08, 2010	31.53	31.78	31.44	31.74	2,883,538	+0.33(+1.06%)
Dec 07, 2010	32.10	32.23	31.33	31.41	4,417,156	-0.28(-0.89%)
Dec 06, 2010	31.88	32.37	31.58	31.69	6,642,562	+0.22(+0.71%)
Dec 03, 2010	31.37	31.64	31.21	31.47	5,323,419	-0.00(-0.01%)
Dec 02, 2010	30.42	31.62	30.33	31.47	8,149,988	+1.10(+3.63%)
Dec 01, 2010	29.81	30.40	29.81	30.37	4,744,367	+0.87(+2.94%)
Nov 30, 2010	29.39	29.65	29.36	29.50	4,109,791	-0.30(-0.99%)
Nov 29, 2010	29.87	29.91	29.37	29.80	4,372,725	-0.28(-0.94%)
Nov 26, 2010	29.82	30.24	29.69	30.08	1,829,807	+0.06(+0.20%)
Nov 24, 2010	29.83	30.02	30.02	30.02	4,112,337	+0.35(+1.18%)
Nov 23, 2010	29.56	29.75	29.30	29.67	5,708,308	-0.29(-0.95%)
Nov 22, 2010	29.38	29.99	29.28	29.95	4,835,131	+0.34(+1.13%)
Nov 19, 2010	29.39	29.74	29.22	29.62	6,814,266	+0.26(+0.88%)
Nov 18, 2010	28.92	29.68	28.82	29.36	8,560,900	+0.86(+3.01%)
Nov 17, 2010	27.98	28.56	27.93	28.50	6,586,571	+0.47(+1.67%)
Nov 16, 2010	28.40	28.63	27.81	28.03	6,700,365	-0.76(-2.63%)
Nov 15, 2010	28.79	29.08	28.68	28.79	4,964,490	+0.09(+0.30%)
Nov 12, 2010	28.69	28.91	28.19	28.71	4,723,750	-0.25(-0.87%)
Nov 11, 2010	28.51	29.04	28.35	28.96	5,392,901	+0.09(+0.32%)
Nov 10, 2010	28.73	29.08	28.48	28.87	7,019,081	+0.06(+0.20%)
Nov 09, 2010	28.72	29.33	28.60	28.81	6,732,257	+0.21(+0.73%)
Nov 08, 2010	28.59	28.70	28.42	28.60	5,882,532	-0.17(-0.58%)
Nov 05, 2010	29.21	29.28	28.65	28.77	6,273,428	-0.42(-1.43%)
Nov 04, 2010	29.36	29.49	29.03	29.18	7,548,996	+0.01(+0.03%)
Nov 03, 2010	29.87	29.88	28.92	29.17	7,274,543	-0.59(-1.97%)
Nov 02, 2010	29.91	30.00	29.34	29.76	5,403,831	+0.23(+0.78%)
Nov 01, 2010	30.37	30.37	28.09	29.53	15,921,914	-0.07(-0.23%)
Oct 29, 2010	30.43	30.43	29.59	29.60	8,717,100	-0.90(-2.96%)
Oct 28, 2010	30.46	30.59	29.76	30.50	6,286,924	+0.53(+1.77%)
Oct 27, 2010	30.15	30.32	29.75	29.97	7,747,927	-0.57(-1.86%)
Oct 25, 2010	31.14	31.27	30.48	30.54	4,610,436	-0.32(-1.03%)
Oct 22, 2010	30.46	30.99	30.31	30.85	3,771,285	+0.40(+1.31%)
Oct 21, 2010	30.33	31.00	30.15	30.45	6,809,984	+0.43(+1.44%)
Oct 20, 2010	29.64	30.15	29.60	30.02	4,041,527	+0.50(+1.69%)
Oct 19, 2010	29.84	29.95	29.28	29.52	4,584,528	-0.66(-2.20%)
Oct 18, 2010	30.26	30.30	30.00	30.19	5,577,302	-0.03(-0.09%)
Oct 15, 2010	29.73	30.32	29.66	30.21	10,974,826	+0.71(+2.41%)
Oct 14, 2010	29.64	29.78	29.43	29.50	4,820,512	-0.19(-0.63%)
Oct 13, 2010	29.62	30.01	29.57	29.69	5,986,596	+0.26(+0.88%)
Oct 12, 2010	28.88	29.48	28.45	29.43	6,290,007	+0.55(+1.90%)
Oct 11, 2010	29.34	29.85	28.81	28.88	7,267,098	-0.26(-0.90%)
Oct 08, 2010	29.28	29.33	28.82	29.15	5,385,842	-0.05(-0.16%)
Oct 07, 2010	29.46	29.50	28.99	29.19	4,435,275	-0.18(-0.60%)
Oct 06, 2010	29.84	29.93	29.17	29.37	5,419,273	-0.57(-1.90%)
Oct 05, 2010	29.59	30.04	29.56	29.94	6,741,614	+0.59(+2.00%)
Oct 04, 2010	29.92	29.94	29.07	29.35	4,143,185	-0.52(-1.75%)

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.