Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	53.65	54.32	53.59	54.04	3,814,508	+0.25(+0.47%)
Mar 30, 2017	53.75	53.86	53.49	53.79	1,950,673	+0.15(+0.27%)
Mar 29, 2017	53.47	53.75	53.05	53.64	3,598,891	+0.04(+0.07%)
Mar 28, 2017	53.11	53.88	52.95	53.61	4,200,941	+0.30(+0.56%)
Mar 27, 2017	52.78	53.44	52.72	53.31	3,510,766	+0.08(+0.15%)
Mar 24, 2017	53.58	53.84	53.15	53.23	3,291,002	-0.13(-0.24%)
Mar 23, 2017	53.80	53.88	53.00	53.35	5,217,722	-0.64(-1.18%)
Mar 22, 2017	53.15	54.03	53.14	53.99	4,829,610	+0.84(+1.59%)
Mar 21, 2017	53.67	53.94	53.03	53.15	3,571,820	-0.41(-0.76%)
Mar 20, 2017	53.17	53.94	53.06	53.55	4,942,427	+0.38(+0.72%)
Mar 17, 2017	54.33	54.38	52.85	53.17	7,421,098	-0.77(-1.43%)
Mar 16, 2017	54.25	54.48	53.81	53.94	3,920,664	+0.14(+0.25%)
Mar 15, 2017	53.74	53.98	53.35	53.81	3,542,748	+0.09(+0.17%)
Mar 14, 2017	54.27	54.28	53.50	53.72	4,071,495	-0.08(-0.15%)
Mar 13, 2017	53.20	53.88	53.11	53.80	4,157,513	+0.46(+0.87%)
Mar 10, 2017	52.89	53.83	52.76	53.34	5,695,893	+0.97(+1.86%)
Mar 09, 2017	52.30	52.44	51.76	52.36	4,618,449	+0.16(+0.31%)
Mar 08, 2017	52.46	52.66	51.89	52.20	6,187,105	-0.32(-0.61%)
Mar 07, 2017	53.41	53.84	52.46	52.52	5,877,200	-0.90(-1.68%)
Mar 06, 2017	53.98	54.07	53.11	53.42	6,388,982	-0.95(-1.75%)
Mar 03, 2017	54.43	54.71	54.20	54.37	5,618,341	-0.26(-0.48%)
Mar 02, 2017	54.44	54.78	54.18	54.63	3,139,691	-0.07(-0.13%)
Mar 01, 2017	54.22	54.83	54.02	54.71	5,686,413	+0.89(+1.65%)
Feb 28, 2017	53.84	54.10	53.68	53.82	6,020,095	-0.28(-0.52%)
Feb 27, 2017	54.02	54.17	53.67	54.10	5,405,811	+0.07(+0.13%)
Feb 24, 2017	53.54	54.03	53.35	54.03	3,490,518	+0.32(+0.59%)
Feb 23, 2017	53.39	53.85	53.23	53.71	4,049,541	+0.36(+0.68%)
Feb 22, 2017	52.87	53.39	52.59	53.35	3,567,079	+0.12(+0.22%)
Feb 21, 2017	52.59	53.29	52.36	53.23	4,366,093	+0.60(+1.14%)
Feb 17, 2017		52.63	52.63	52.63	0	-0.13(-0.24%)
Feb 16, 2017	52.89	53.10	52.44	52.75	4,579,468	-0.03(-0.05%)
Feb 15, 2017	51.82	53.03	51.82	52.78	6,207,225	+0.70(+1.34%)
Feb 14, 2017	52.02	52.38	51.92	52.08	11,140,309	-0.25(-0.49%)
Feb 13, 2017	52.44	52.66	52.24	52.34	7,428,147	+0.22(+0.42%)
Feb 10, 2017	52.66	52.97	52.09	52.12	7,638,238	-0.54(-1.03%)
Feb 09, 2017	51.76	53.04	51.11	52.66	14,576,519	+1.41(+2.75%)
Feb 08, 2017	51.76	52.16	49.72	51.26	22,971,668	+2.42(+4.95%)
Feb 07, 2017	47.86	49.19	47.79	48.84	8,377,294	+0.94(+1.95%)
Feb 06, 2017	48.56	48.56	47.62	47.91	8,563,528	+0.24(+0.50%)
Feb 03, 2017	47.28	47.71	46.91	47.67	6,802,656	+0.74(+1.59%)
Feb 02, 2017	47.85	47.96	46.83	46.93	8,780,100	-0.70(-1.47%)
Feb 01, 2017	47.83	48.02	47.17	47.62	8,236,154	-0.13(-0.27%)
Jan 31, 2017	47.24	48.25	46.78	47.75	11,207,920	-0.97(-1.99%)
Jan 30, 2017	50.15	50.17	48.61	48.72	10,200,220	-2.24(-4.40%)
Jan 27, 2017	51.12	51.42	50.89	50.97	3,315,911	-0.13(-0.25%)
Jan 26, 2017	52.18	52.37	51.08	51.09	3,751,338	-1.16(-2.22%)
Jan 25, 2017	51.59	52.27	51.37	52.26	5,812,356	+0.85(+1.66%)
Jan 24, 2017	51.08	51.51	50.62	51.40	3,979,996	+0.40(+0.78%)
Jan 23, 2017	51.65	51.71	50.55	51.00	4,894,254	-0.62(-1.20%)
Jan 20, 2017	51.64	51.86	51.27	51.62	4,939,724	+0.18(+0.35%)
Jan 19, 2017	51.98	52.15	51.29	51.44	3,466,364	-0.64(-1.24%)
Jan 18, 2017	51.42	52.33	51.39	52.08	4,372,461	+0.71(+1.38%)
Jan 17, 2017	51.30	51.65	51.15	51.37	3,821,744	+0.05(+0.11%)
Jan 13, 2017		51.32	51.32	51.32	0	-0.43(-0.82%)
Jan 12, 2017	51.91	51.91	50.99	51.75	3,964,159	-0.02(-0.04%)
Jan 11, 2017	51.27	51.84	51.09	51.77	7,023,260	+0.32(+0.62%)
Jan 10, 2017	51.24	51.69	50.79	51.45	5,187,960	+0.07(+0.14%)
Jan 09, 2017	52.30	52.44	51.26	51.37	7,716,158	-1.17(-2.23%)
Jan 06, 2017	51.88	52.66	51.19	52.55	6,708,309	+0.71(+1.37%)
Jan 05, 2017	52.07	52.17	51.74	51.84	5,689,875	-0.21(-0.40%)
Jan 04, 2017	51.28	52.12	51.03	52.05	3,934,347	+0.73(+1.42%)

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.