Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	57.80	57.81	56.98	57.29	3,637,372	-0.02(-0.03%)
Jul 30, 2015	56.14	57.45	55.67	57.31	3,226,154	+0.78(+1.38%)
Jul 29, 2015	55.58	56.59	55.32	56.53	3,182,471	+0.99(+1.78%)
Jul 28, 2015	54.93	55.84	54.83	55.54	2,126,482	+0.38(+0.69%)
Jul 27, 2015	55.62	55.69	55.00	55.16	1,886,506	-0.77(-1.38%)
Jul 24, 2015	56.92	56.92	55.70	55.93	2,286,002	-0.60(-1.06%)
Jul 23, 2015	56.51	56.92	56.25	56.53	1,930,250	+0.06(+0.11%)
Jul 22, 2015	55.72	56.67	55.72	56.46	2,486,697	+0.57(+1.02%)
Jul 21, 2015	56.03	56.28	55.67	55.89	3,779,524	+0.97(+1.77%)
Jul 20, 2015	55.26	55.26	54.76	54.92	1,651,835	-0.09(-0.17%)
Jul 17, 2015	55.80	55.80	54.68	55.01	2,944,449	-0.53(-0.95%)
Jul 16, 2015	55.99	56.27	55.34	55.54	2,253,030	+0.29(+0.53%)
Jul 15, 2015	54.96	55.71	54.48	55.25	3,621,823	+0.22(+0.40%)
Jul 14, 2015	54.76	55.34	54.58	55.03	2,638,171	+0.35(+0.63%)
Jul 13, 2015	54.84	54.96	54.46	54.68	2,980,165	+0.47(+0.87%)
Jul 10, 2015	54.89	54.89	54.19	54.21	2,595,499	+0.20(+0.37%)
Jul 09, 2015	54.38	54.58	53.94	54.01	3,376,241	+0.42(+0.78%)
Jul 08, 2015	54.57	54.65	53.48	53.59	2,783,214	-1.15(-2.10%)
Jul 07, 2015	54.43	54.90	53.64	54.74	4,593,150	+0.30(+0.56%)
Jul 06, 2015	53.95	55.60	53.95	54.44	5,203,014	-0.52(-0.94%)
Jul 02, 2015	56.19	54.96	54.96	54.96	12,269,843	-1.44(-2.56%)
Jul 01, 2015	56.10	56.59	55.86	56.40	2,685,774	+0.94(+1.69%)
Jun 30, 2015	56.09	56.10	55.18	55.47	3,194,097	-0.08(-0.14%)
Jun 29, 2015	57.29	57.32	55.44	55.54	2,952,607	-2.41(-4.16%)
Jun 26, 2015	57.78	58.34	57.61	57.95	3,095,430	+0.12(+0.20%)
Jun 25, 2015	57.52	58.06	57.25	57.83	2,704,552	+0.62(+1.08%)
Jun 24, 2015	57.41	57.85	57.19	57.22	3,332,791	-0.25(-0.43%)
Jun 23, 2015	57.39	57.62	57.10	57.46	2,097,948	+0.08(+0.14%)
Jun 22, 2015	57.15	57.47	57.14	57.38	2,686,473	+0.64(+1.14%)
Jun 19, 2015	57.37	57.64	56.72	56.74	4,209,667	-0.69(-1.20%)
Jun 18, 2015	56.63	57.75	56.63	57.43	3,349,422	+1.06(+1.88%)
Jun 17, 2015	57.28	57.32	55.93	56.36	5,579,197	-0.58(-1.02%)
Jun 16, 2015	56.00	57.17	55.95	56.95	4,419,694	-0.24(-0.41%)
Jun 15, 2015	57.34	57.37	56.79	57.18	4,141,941	-0.57(-0.99%)
Jun 12, 2015	58.22	58.45	57.76	57.75	2,700,158	-0.82(-1.40%)
Jun 11, 2015	59.16	59.16	58.33	58.57	4,275,395	-0.31(-0.52%)
Jun 10, 2015	57.99	59.35	57.93	58.88	3,126,748	+1.04(+1.79%)
Jun 09, 2015	57.76	58.00	56.86	57.84	2,368,566	+0.11(+0.19%)
Jun 08, 2015	58.64	58.64	57.71	57.73	1,972,341	-0.92(-1.56%)
Jun 05, 2015	58.32	58.85	57.78	58.65	2,361,868	+0.12(+0.20%)
Jun 04, 2015	59.20	59.61	58.34	58.53	2,683,523	-1.12(-1.87%)
Jun 03, 2015	59.68	59.81	59.18	59.65	2,979,705	+0.09(+0.15%)
Jun 02, 2015	59.00	59.89	59.00	59.56	3,180,508	+0.18(+0.31%)
Jun 01, 2015	59.06	59.45	58.51	59.38	3,011,016	+0.62(+1.05%)
May 29, 2015	58.79	59.17	58.33	58.76	2,884,548	-0.11(-0.19%)
May 28, 2015	58.57	58.95	58.23	58.87	2,091,507	+0.15(+0.25%)
May 27, 2015	58.03	58.79	57.75	58.72	1,763,101	+0.78(+1.35%)
May 26, 2015	58.64	58.70	57.72	57.94	2,394,767	-0.90(-1.53%)
May 22, 2015	58.74	58.84	58.84	58.84	2,400,418	-0.15(-0.25%)
May 21, 2015	58.78	59.25	58.72	58.99	2,163,581	-0.03(-0.05%)
May 20, 2015	59.05	59.54	58.70	59.02	2,236,590	-0.03(-0.05%)
May 19, 2015	58.95	59.51	58.80	59.04	3,567,332	+0.26(+0.45%)
May 18, 2015	57.41	59.01	57.41	58.78	4,305,992	+1.06(+1.84%)
May 15, 2015	58.13	58.13	57.21	57.72	2,826,705	-0.23(-0.39%)
May 14, 2015	56.46	58.03	56.31	57.94	4,210,794	+1.79(+3.19%)
May 13, 2015	56.47	57.01	55.93	56.16	2,720,954	-0.25(-0.45%)
May 12, 2015	56.65	56.76	55.99	56.41	2,791,914	-0.50(-0.88%)
May 11, 2015	57.37	57.84	56.87	56.91	3,451,745	-0.37(-0.65%)
May 08, 2015	56.23	57.37	56.21	57.28	5,163,707	+1.62(+2.90%)
May 07, 2015	54.92	56.02	54.68	55.66	3,766,855	+0.63(+1.14%)
May 06, 2015	55.64	55.87	54.44	55.04	5,153,220	-0.34(-0.62%)
May 05, 2015	57.08	57.30	55.31	55.38	6,122,965	-1.62(-2.84%)
May 04, 2015	57.75	59.51	56.95	57.00	12,136,870	+3.30(+6.15%)

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.