Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5.555	5.561	5.499	5.515	6,099,753	-0.02(-0.41%)
Nov 29, 2005	5.524	5.586	5.504	5.537	4,132,216	+0.04(+0.70%)
Nov 28, 2005	5.605	5.616	5.460	5.499	3,550,072	-0.11(-1.90%)
Nov 25, 2005	5.559	5.605	5.550	5.605	1,375,752	+0.06(+1.00%)
Nov 23, 2005	5.538	5.561	5.495	5.550	3,372,590	-0.00(-0.02%)
Nov 22, 2005	5.480	5.558	5.449	5.551	4,604,194	+0.05(+0.85%)
Nov 21, 2005	5.511	5.551	5.417	5.504	4,653,308	+0.02(+0.29%)
Nov 18, 2005	5.552	5.554	5.444	5.488	5,066,699	-0.02(-0.29%)
Nov 17, 2005	5.431	5.504	5.393	5.504	6,919,173	+0.11(+1.96%)
Nov 16, 2005	5.436	5.504	5.350	5.399	10,389,943	-0.01(-0.27%)
Nov 15, 2005	5.345	5.443	5.334	5.413	11,614,102	+0.12(+2.32%)
Nov 14, 2005	5.162	5.327	5.137	5.291	7,725,173	+0.11(+2.08%)
Nov 11, 2005	5.211	5.214	5.128	5.183	4,289,833	-0.02(-0.39%)
Nov 10, 2005	5.135	5.215	5.068	5.204	5,092,987	+0.07(+1.42%)
Nov 09, 2005	5.125	5.143	5.075	5.131	2,861,583	+0.01(+0.11%)
Nov 08, 2005	5.110	5.155	5.082	5.125	3,464,875	-0.01(-0.11%)
Nov 07, 2005	5.152	5.175	5.053	5.131	4,844,015	+0.02(+0.33%)
Nov 04, 2005	5.130	5.145	5.033	5.114	4,188,485	+0.01(+0.13%)
Nov 03, 2005	4.923	5.150	4.923	5.107	9,128,813	+0.19(+3.81%)
Nov 02, 2005	4.921	4.994	4.879	4.920	10,314,858	-0.02(-0.39%)
Nov 01, 2005	4.999	5.047	4.904	4.939	7,410,940	-0.05(-1.05%)
Oct 31, 2005	5.038	5.112	4.915	4.991	13,763,512	-0.16(-3.11%)
Oct 28, 2005	5.005	5.207	4.987	5.151	9,887,400	+0.22(+4.51%)
Oct 27, 2005	5.141	5.141	4.929	4.929	8,955,398	-0.21(-4.04%)
Oct 26, 2005	5.177	5.266	5.114	5.137	6,665,293	-0.08(-1.48%)
Oct 25, 2005	5.226	5.260	5.165	5.214	3,017,852	-0.02(-0.41%)
Oct 24, 2005	5.122	5.272	5.112	5.235	7,183,256	+0.12(+2.37%)
Oct 21, 2005	5.032	5.123	4.992	5.114	6,231,641	+0.13(+2.60%)
Oct 20, 2005	5.041	5.106	4.925	4.985	7,157,087	-0.01(-0.20%)
Oct 19, 2005	4.952	5.011	4.795	4.995	11,723,168	+0.03(+0.69%)
Oct 18, 2005	5.044	5.049	4.961	4.961	5,408,881	-0.08(-1.66%)
Oct 17, 2005	5.079	5.083	4.994	5.045	5,531,905	-0.02(-0.38%)
Oct 14, 2005	4.970	5.076	4.958	5.064	3,465,448	+0.09(+1.87%)
Oct 13, 2005	4.962	4.995	4.893	4.971	6,494,142	-0.03(-0.59%)
Oct 12, 2005	5.157	5.257	4.933	5.000	11,926,581	-0.15(-2.99%)
Oct 11, 2005	5.284	5.373	5.114	5.155	13,045,796	+0.06(+1.20%)
Oct 10, 2005	5.040	5.105	4.983	5.093	9,635,313	+0.14(+2.84%)
Oct 07, 2005	4.891	5.025	4.879	4.953	5,546,060	+0.07(+1.49%)
Oct 06, 2005	5.036	5.036	4.840	4.880	6,903,255	-0.14(-2.69%)
Oct 05, 2005	5.132	5.135	5.015	5.015	6,745,846	-0.15(-2.84%)
Oct 04, 2005	5.215	5.247	5.148	5.162	6,403,373	-0.03(-0.66%)
Oct 03, 2005	5.298	5.334	5.187	5.196	8,746,456	-0.09(-1.74%)
Sep 30, 2005	5.213	5.299	5.137	5.288	4,866,718	+0.09(+1.81%)
Sep 29, 2005	5.135	5.233	5.120	5.193	5,577,062	+0.06(+1.10%)
Sep 28, 2005	5.159	5.171	5.086	5.137	4,920,088	-0.00(-0.02%)
Sep 27, 2005	5.129	5.181	5.092	5.138	7,447,864	+0.04(+0.78%)
Sep 26, 2005	5.084	5.139	5.040	5.098	6,808,406	+0.06(+1.15%)
Sep 23, 2005	5.040	5.046	4.941	5.040	3,779,183	+0.05(+0.93%)
Sep 22, 2005	4.994	5.025	4.817	4.994	9,564,131	-0.02(-0.47%)
Sep 21, 2005	5.171	5.171	5.007	5.017	4,786,129	-0.15(-2.98%)
Sep 20, 2005	5.188	5.317	5.141	5.172	7,088,050	+0.01(+0.29%)
Sep 19, 2005	5.218	5.268	5.143	5.157	3,739,537	-0.10(-1.94%)
Sep 16, 2005	5.244	5.285	5.159	5.259	7,232,243	+0.03(+0.50%)
Sep 15, 2005	5.322	5.345	5.230	5.233	3,988,020	-0.07(-1.39%)
Sep 14, 2005	5.382	5.404	5.307	5.307	3,802,075	-0.09(-1.72%)
Sep 13, 2005	5.495	5.497	5.382	5.400	3,341,336	-0.07(-1.31%)
Sep 12, 2005	5.463	5.551	5.448	5.471	5,469,988	-0.02(-0.29%)
Sep 09, 2005	5.299	5.491	5.256	5.487	7,964,188	+0.19(+3.56%)
Sep 08, 2005	5.232	5.308	5.232	5.299	5,095,591	+0.03(+0.62%)
Sep 07, 2005	5.289	5.307	5.200	5.266	3,705,578	-0.02(-0.47%)
Sep 06, 2005	5.239	5.291	5.201	5.291	4,030,384	+0.06(+1.06%)
Sep 02, 2005	5.297	5.306	5.224	5.235	2,832,810	-0.04(-0.71%)

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.