Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	76.36	76.46	74.36	74.85	5,095,366	-1.66(-2.17%)
Nov 29, 2021	76.13	76.92	75.37	76.51	2,504,575	+1.26(+1.67%)
Nov 26, 2021	76.82	76.97	74.97	75.26	1,799,809	-2.25(-2.90%)
Nov 24, 2021	76.76	77.69	76.35	77.50	2,297,974	-0.02(-0.02%)
Nov 23, 2021	77.84	78.27	76.75	77.52	3,491,439	-0.60(-0.77%)
Nov 22, 2021	78.88	79.48	77.98	78.13	3,266,135	-0.58(-0.73%)
Nov 19, 2021	78.03	79.52	77.42	78.70	4,327,918	+0.91(+1.17%)
Nov 18, 2021	78.23	77.83	76.38	77.79	4,484,588	+0.28(+0.36%)
Nov 17, 2021	77.88	78.21	76.97	77.51	3,150,529	-0.73(-0.93%)
Nov 16, 2021	78.48	78.99	78.04	78.24	2,061,011	-0.19(-0.24%)
Nov 15, 2021	78.76	79.13	78.21	78.43	2,097,779	-0.03(-0.04%)
Nov 12, 2021	77.72	78.99	77.59	78.46	2,226,580	+0.87(+1.12%)
Nov 11, 2021	77.41	78.06	77.12	77.59	2,194,237	+0.40(+0.52%)
Nov 10, 2021	77.14		77.07	77.19	2,354,632	+0.13(+0.17%)
Nov 09, 2021	76.68	77.22	76.33	77.05	1,867,385	+0.33(+0.42%)
Nov 08, 2021	76.56	77.07	76.31	76.73	1,455,687	+0.25(+0.33%)
Nov 05, 2021	76.56	77.46	76.23	76.48	1,872,288	+0.34(+0.45%)
Nov 04, 2021	76.31	76.76	75.77	76.13	2,359,092	-0.10(-0.13%)
Nov 03, 2021	75.18	76.56	74.38	76.23	2,968,841	+0.99(+1.31%)
Nov 02, 2021	74.90	75.32	74.46	75.24	2,201,415	+0.59(+0.79%)
Nov 01, 2021	74.65	75.08	74.68	74.65	1,526,149	-0.09(-0.12%)
Oct 29, 2021	73.62	75.22	73.60	74.74	2,733,509	+0.74(+1.00%)
Oct 28, 2021	76.57			74.00	5,275,226	-0.37(-0.50%)
Oct 27, 2021	75.00	75.10	73.34	74.37	4,236,818	-1.00(-1.32%)
Oct 26, 2021	75.89		75.31	75.37	3,596,777	-0.20(-0.27%)
Oct 25, 2021	75.75	75.82	75.36	75.57	1,671,153	-0.04(-0.05%)
Oct 22, 2021	75.93	76.36	75.47	75.61	1,803,656	-0.08(-0.10%)
Oct 21, 2021	75.58	75.80	75.18	75.68	1,701,532	-0.08(-0.10%)
Oct 20, 2021	76.18	76.34	74.93	75.76	1,844,260	-0.60(-0.79%)
Oct 19, 2021	75.89	76.48	75.53	76.36	1,837,220	+0.86(+1.14%)
Oct 18, 2021	75.07	75.67	74.56	75.50	2,264,422	+0.06(+0.08%)
Oct 15, 2021	74.37	75.57	74.04	75.45	6,166,409	+1.32(+1.78%)
Oct 14, 2021	72.99	74.46	72.99	74.12	2,369,863	+1.74(+2.41%)
Oct 13, 2021	72.73	73.29	71.99	72.38	2,842,125	+0.50(+0.69%)
Oct 12, 2021	71.95	72.41	71.47	71.88	2,792,708	-0.27(-0.37%)
Oct 11, 2021	71.93	73.14	71.92	72.15	1,978,350	-0.10(-0.13%)
Oct 08, 2021	71.90	72.74	71.86	72.25	2,289,840	+0.22(+0.31%)
Oct 07, 2021	71.78	72.50	71.69	72.03	1,584,946	+0.86(+1.21%)
Oct 06, 2021	70.63	71.67	69.91	71.17	2,407,896	-0.07(-0.09%)
Oct 05, 2021	71.28	71.72	70.72	71.23	1,939,539	+0.09(+0.12%)
Oct 04, 2021	71.77	72.20	70.73	71.15	2,055,691	-0.89(-1.24%)
Oct 01, 2021	71.43	72.43	70.61	72.04	2,503,223	+1.01(+1.43%)
Sep 30, 2021	72.61	72.86	70.84	71.02	2,964,332	-1.31(-1.81%)
Sep 29, 2021	72.99	73.27	72.24	72.33	2,154,653	-0.75(-1.02%)
Sep 28, 2021	74.37	74.49	72.91	73.08	3,092,231	-1.60(-2.14%)
Sep 27, 2021	74.03	74.93	73.51	74.68	3,013,765	+0.39(+0.53%)
Sep 24, 2021	73.47	74.71	73.45	74.29	3,123,895	+0.45(+0.61%)
Sep 23, 2021	72.42	73.96	72.04	73.84	2,845,749	+1.68(+2.33%)
Sep 22, 2021	71.76	72.49	71.62	72.15	1,790,030	+0.84(+1.18%)
Sep 21, 2021	71.95	72.22	71.28	71.31	2,426,409	-0.53(-0.73%)
Sep 20, 2021	71.49	71.91	70.86	71.84	2,650,211	-0.40(-0.56%)
Sep 17, 2021	73.07	73.37	71.96	72.24	3,927,943	-1.22(-1.67%)
Sep 16, 2021	73.20	73.56	72.74	73.46	1,985,458	+0.27(+0.37%)
Sep 15, 2021	72.47	73.43	72.02	73.20	2,801,294	+0.75(+1.03%)
Sep 14, 2021	73.49	73.58	72.32	72.45	1,743,227	-0.67(-0.92%)
Sep 13, 2021	73.37	73.52	72.41	73.12	2,028,704	+0.13(+0.18%)
Sep 10, 2021	73.46	73.84	72.92	72.99	1,835,424	-0.21(-0.29%)
Sep 09, 2021	73.34	73.75	73.16	73.20	1,932,802	-0.17(-0.23%)
Sep 08, 2021	72.81	73.47	72.67	73.37	2,650,104	+0.42(+0.58%)
Sep 07, 2021	73.34	73.62	72.78	72.95	1,830,416	-0.32(-0.43%)
Sep 03, 2021	73.79	73.79	73.15	73.26	1,638,915	-0.73(-0.98%)
Sep 02, 2021	73.69	74.02	73.42	73.99	2,130,170	+0.46(+0.62%)

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.