Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	8.723	8.738	8.499	8.512	7,979,410	-0.18(-2.09%)
Jun 28, 2007	8.574	8.783	8.536	8.693	8,657,510	+0.06(+0.74%)
Jun 27, 2007	8.493	8.658	8.432	8.630	7,479,809	+0.14(+1.60%)
Jun 26, 2007	8.580	8.646	8.471	8.494	7,559,961	-0.07(-0.85%)
Jun 25, 2007	8.637	8.744	8.505	8.566	6,843,977	-0.05(-0.59%)
Jun 22, 2007	8.682	8.727	8.562	8.617	6,178,112	-0.06(-0.75%)
Jun 21, 2007	8.650	8.725	8.597	8.682	8,552,431	-0.01(-0.08%)
Jun 20, 2007	8.840	8.934	8.659	8.689	7,133,186	-0.13(-1.45%)
Jun 19, 2007	8.817	8.894	8.751	8.817	5,539,222	-0.04(-0.49%)
Jun 18, 2007	8.987	9.017	8.833	8.860	10,015,362	-0.11(-1.20%)
Jun 15, 2007	9.085	9.175	8.956	8.968	12,027,422	-0.01(-0.10%)
Jun 14, 2007	8.966	9.100	8.953	8.977	9,379,627	+0.02(+0.22%)
Jun 13, 2007	8.603	8.988	8.603	8.958	16,378,881	+0.39(+4.54%)
Jun 12, 2007	8.648	8.726	8.552	8.569	9,628,546	-0.10(-1.14%)
Jun 11, 2007	8.569	8.716	8.536	8.667	11,268,055	+0.10(+1.19%)
Jun 08, 2007	8.475	8.575	8.398	8.565	10,797,920	+0.06(+0.69%)
Jun 07, 2007	8.683	8.702	8.478	8.506	10,912,661	-0.23(-2.62%)
Jun 06, 2007	8.918	8.919	8.690	8.735	11,774,053	-0.18(-2.02%)
Jun 05, 2007	8.841	8.921	8.768	8.916	7,287,190	+0.06(+0.67%)
Jun 04, 2007	8.811	8.900	8.776	8.857	8,299,485	-0.01(-0.09%)
Jun 01, 2007	8.983	9.003	8.827	8.865	7,209,527	-0.05(-0.57%)
May 31, 2007	8.957	9.023	8.881	8.916	8,637,901	-0.04(-0.47%)
May 30, 2007	8.603	8.970	8.588	8.958	14,999,072	+0.28(+3.26%)
May 29, 2007	8.575	8.744	8.570	8.675	8,761,492	+0.08(+0.96%)
May 25, 2007	8.520	8.650	8.520	8.592	6,733,109	+0.09(+1.03%)
May 24, 2007	8.633	8.690	8.453	8.505	13,472,854	-0.14(-1.61%)
May 23, 2007	8.910	8.932	8.603	8.645	15,092,820	-0.29(-3.20%)
May 22, 2007	9.025	9.141	8.890	8.931	9,423,357	+0.03(+0.34%)
May 21, 2007	8.839	8.952	8.819	8.900	8,117,148	-0.05(-0.52%)
May 18, 2007	8.740	9.019	8.691	8.946	13,321,092	+0.23(+2.62%)
May 17, 2007	8.878	8.941	8.680	8.718	12,522,128	-0.10(-1.13%)
May 16, 2007	8.885	8.937	8.713	8.818	10,050,858	-0.07(-0.75%)
May 15, 2007	8.893	9.070	8.868	8.885	13,013,574	-0.04(-0.46%)
May 14, 2007	9.153	9.206	8.895	8.926	11,314,751	-0.23(-2.48%)
May 11, 2007	9.110	9.204	9.079	9.153	7,423,765	+0.06(+0.71%)
May 10, 2007	8.984	9.240	8.966	9.088	14,040,310	+0.04(+0.48%)
May 09, 2007	9.037	9.114	8.981	9.045	12,687,388	-0.07(-0.75%)
May 08, 2007	9.238	9.244	9.041	9.113	20,369,782	-0.12(-1.30%)
May 07, 2007	9.528	9.533	9.181	9.234	15,611,545	-0.29(-3.03%)
May 04, 2007	9.617	9.658	9.467	9.522	8,673,247	-0.03(-0.27%)
May 03, 2007	9.602	9.666	9.501	9.548	13,412,342	-0.03(-0.27%)
May 02, 2007	9.762	9.814	9.394	9.574	26,303,654	-0.47(-4.65%)
May 01, 2007	10.24	10.24	9.902	10.04	11,328,408	-0.11(-1.04%)
Apr 30, 2007	10.24	10.29	10.15	10.15	9,041,207	-0.14(-1.35%)
Apr 27, 2007	10.10	10.32	10.05	10.28	7,495,564	+0.16(+1.63%)
Apr 26, 2007	10.14	10.20	10.05	10.12	4,941,222	-0.05(-0.46%)
Apr 25, 2007	9.941	10.21	9.868	10.17	6,423,458	+0.23(+2.27%)
Apr 24, 2007	10.05	10.05	9.910	9.941	4,109,488	-0.08(-0.76%)
Apr 23, 2007	10.05	10.10	9.961	10.02	4,765,458	+0.01(+0.06%)
Apr 20, 2007	9.975	10.14	9.842	10.01	7,987,565	+0.20(+2.01%)
Apr 19, 2007	9.938	9.938	9.745	9.814	5,299,524	-0.16(-1.58%)
Apr 18, 2007	9.972	10.03	9.893	9.971	8,175,774	-0.06(-0.64%)
Apr 17, 2007	9.904	10.07	9.904	10.04	9,042,806	+0.07(+0.72%)
Apr 16, 2007	9.964	10.00	9.892	9.964	6,464,492	+0.05(+0.48%)
Apr 13, 2007	9.824	10.09	9.817	9.917	13,062,507	+0.21(+2.20%)
Apr 12, 2007	9.420	9.799	9.397	9.703	12,059,363	+0.26(+2.76%)
Apr 11, 2007	9.588	9.601	9.380	9.442	16,496,534	-0.28(-2.88%)
Apr 10, 2007	9.760	9.760	9.565	9.723	8,359,512	-0.04(-0.43%)
Apr 09, 2007	9.866	9.909	9.690	9.765	8,347,498	-0.08(-0.83%)
Apr 05, 2007	9.865	9.900	9.639	9.846	11,925,955	-0.11(-1.13%)
Apr 04, 2007	10.14	10.14	9.957	9.959	6,489,486	-0.13(-1.33%)
Apr 03, 2007	9.809	10.16	9.775	10.09	9,020,487	+0.35(+3.59%)

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.