Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	63.69	64.75	63.57	64.54	3,705,177	+1.00(+1.58%)
Aug 30, 2017	63.46	63.73	63.26	63.54	2,130,982	+0.02(+0.03%)
Aug 29, 2017	63.28	63.64	63.15	63.52	1,827,118	-0.28(-0.44%)
Aug 28, 2017	63.82	64.10	63.67	63.80	3,247,791	+0.16(+0.26%)
Aug 25, 2017	63.92	64.48	63.63	63.64	3,244,560	-0.04(-0.06%)
Aug 24, 2017	63.95	64.15	63.40	63.67	1,615,806	-0.18(-0.29%)
Aug 23, 2017	63.85	63.96	63.69	63.86	2,216,492	-0.12(-0.19%)
Aug 22, 2017	63.58	64.11	63.47	63.98	3,199,907	+0.57(+0.91%)
Aug 21, 2017	63.99	63.99	63.23	63.40	2,663,828	-0.50(-0.78%)
Aug 18, 2017	63.57	64.30	63.46	63.90	2,891,025	-0.16(-0.24%)
Aug 17, 2017	65.36	65.50	64.03	64.06	3,405,160	-1.52(-2.32%)
Aug 16, 2017	65.50	65.59	65.12	65.58	2,628,528	+0.35(+0.54%)
Aug 15, 2017	65.40	65.44	65.07	65.22	4,722,836	-0.15(-0.24%)
Aug 14, 2017	64.70	65.40	64.56	65.38	2,855,162	+1.12(+1.74%)
Aug 11, 2017	63.82	64.34	63.67	64.26	3,794,915	+0.55(+0.86%)
Aug 10, 2017	64.17	64.69	63.63	63.71	3,405,207	-0.91(-1.41%)
Aug 09, 2017	63.72	64.69	63.46	64.62	4,086,143	+0.66(+1.04%)
Aug 08, 2017	63.69	64.39	63.28	63.96	4,075,814	+0.63(+0.99%)
Aug 07, 2017	64.69	64.77	63.28	63.33	4,653,722	-1.45(-2.23%)
Aug 04, 2017	64.43	65.13	64.25	64.78	5,005,743	+1.12(+1.76%)
Aug 03, 2017	61.73	63.75	61.63	63.66	6,464,223	+1.30(+2.09%)
Aug 02, 2017	63.19	63.27	61.92	62.36	8,814,532	-0.90(-1.42%)
Aug 01, 2017	63.15	63.72	63.15	63.26	4,962,216	+0.17(+0.27%)
Jul 31, 2017	63.29	63.48	63.01	63.08	5,043,095	+0.00(+0.00%)
Jul 28, 2017	63.28	63.61	62.96	63.08	4,314,221	-0.36(-0.57%)
Jul 27, 2017	63.76	64.15	63.02	63.45	3,691,743	-0.30(-0.47%)
Jul 26, 2017	63.89	64.11	63.60	63.75	2,424,212	+0.07(+0.11%)
Jul 25, 2017				63.68	2,856,203	+0.01(+0.01%)
Jul 24, 2017	63.67	63.76	63.38	63.67	3,833,001	-0.02(-0.03%)
Jul 21, 2017	63.40	63.70	63.34	63.68	3,175,056	+0.02(+0.03%)
Jul 20, 2017		63.98	63.25	63.67	2,875,847	+0.42(+0.66%)
Jul 19, 2017	62.61	63.25	62.47	63.25	3,074,752	+0.65(+1.03%)
Jul 18, 2017	62.59	62.75	62.27	62.60	2,677,239	-0.09(-0.15%)
Jul 17, 2017	62.59	62.79	62.36	62.69	2,754,904	+0.05(+0.09%)
Jul 14, 2017	62.14	62.71	62.00	62.64	3,446,631	+0.85(+1.37%)
Jul 13, 2017	62.12	62.12	61.53	61.79	4,224,993	-0.21(-0.34%)
Jul 12, 2017	61.93	62.22	61.80	62.00	3,491,183	+0.48(+0.78%)
Jul 11, 2017	61.14	61.57	61.03	61.52	2,092,289	+0.29(+0.48%)
Jul 10, 2017	60.96	61.26	60.65	61.23	2,431,105	+0.29(+0.48%)
Jul 07, 2017	60.43	61.26	60.40	60.94	2,779,507	+0.61(+1.01%)
Jul 06, 2017	60.48	60.69	60.11	60.33	2,595,959	-0.55(-0.90%)
Jul 05, 2017	60.80	61.20	60.19	60.87	2,871,147	+0.17(+0.28%)
Jul 03, 2017	60.91	60.95	60.43	60.70	1,422,251	+0.27(+0.45%)
Jun 30, 2017		60.88	60.27	60.43	4,315,060	+0.24(+0.39%)
Jun 29, 2017	60.99	61.12	59.70	60.19	4,067,625	-0.81(-1.33%)
Jun 28, 2017	60.80	61.19	60.55	61.00	4,562,118	+0.46(+0.75%)
Jun 27, 2017	61.25	61.59	60.54	60.55	3,353,386	-0.85(-1.38%)
Jun 26, 2017	61.70	61.97	61.25	61.39	3,450,310	+0.07(+0.12%)
Jun 23, 2017	60.99	61.68	60.85	61.32	4,993,048	+0.24(+0.39%)
Jun 22, 2017	61.78	61.98	60.85	61.08	5,547,417	-0.72(-1.16%)
Jun 21, 2017	61.28	62.05	61.10	61.80	3,767,341	+0.58(+0.95%)
Jun 20, 2017	60.98	61.63	60.98	61.22	2,991,907	-0.12(-0.19%)
Jun 19, 2017	60.84	61.39	60.84	61.34	3,586,272	+0.74(+1.22%)
Jun 16, 2017	60.18	60.65	59.94	60.60	11,451,692	+0.18(+0.30%)
Jun 15, 2017	60.16	60.56	59.88	60.42	4,401,702	-0.07(-0.12%)
Jun 14, 2017	60.46	60.91	60.01	60.49	3,514,551	+0.04(+0.06%)
Jun 13, 2017	60.45	60.65	59.88	60.45	5,056,055	+0.13(+0.21%)
Jun 12, 2017	59.98	60.36	59.69	60.33	4,654,979	-0.02(-0.03%)
Jun 09, 2017	61.09	61.09	59.91	60.34	4,720,721	-0.51(-0.84%)
Jun 08, 2017	60.44	60.90	60.34	60.85	3,671,763	-0.08(-0.13%)
Jun 07, 2017	61.01	61.33	60.52	60.94	5,215,798	-0.41(-0.67%)
Jun 06, 2017	61.24	61.67	61.11	61.35	6,225,719	-0.14(-0.22%)
Jun 05, 2017	61.42	61.77	61.25	61.48	2,524,878	+0.08(+0.13%)
Jun 02, 2017	61.43	61.48	60.66	61.40	7,176,576	+0.07(+0.12%)

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.