COGNIZANT TECHNOLOGY SOLUTIO

Ticker: CTSH CUSIP: 192446102 Class: CL A

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 36,651 Value ($000) $3,042 Avg Close $74.65 Range $64.87 - $86.94

Q4 2019

Shares 4,055 Value ($000) $251 Avg Close $56.34 Range $53.61 - $58.78

Q3 2019

Shares 158,877 Value ($000) $9,562 Avg Close $57.43 Range $53.40 - $61.59

Q2 2019

Shares 148,451 Value ($000) $9,410 Avg Close $59.41 Range $51.30 - $67.69

Q1 2019

Shares 138,190 Value ($000) $10,012 Avg Close $63.20 Range $55.02 - $67.36

Q4 2018

Shares 133,775 Value ($000) $8,492 Avg Close $62.63 Range $53.63 - $70.02

Q3 2018

Shares 125,988 Value ($000) $9,720 Avg Close $70.24 Range $66.48 - $74.75

Q2 2018

Shares 127,439 Value ($000) $10,066 Avg Close $70.42 Range $66.34 - $74.46

Q1 2018

Shares 131,136 Value ($000) $10,556 Avg Close $70.61 Range $62.94 - $76.12

Q4 2017

Shares 134,310 Value ($000) $9,539 Avg Close $65.14 Range $62.18 - $68.13

Q3 2017

Shares 137,166 Value ($000) $9,950 Avg Close $62.47 Range $58.69 - $65.01

Q2 2017

Shares 137,813 Value ($000) $9,151 Avg Close $56.39 Range $50.98 - $60.59

Q1 2017

Shares 141,234 Value ($000) $8,406 Avg Close $50.97 Range $45.68 - $53.54

Q4 2016

Shares 135,661 Value ($000) $7,601 Avg Close $47.45 Range $43.00 - $51.86

Q3 2016

Shares 134,091 Value ($000) $6,397 Avg Close $50.44 Range $40.29 - $53.61

Q2 2016

Shares 125,531 Value ($000) $7,185 Avg Close $53.57 Range $48.91 - $56.06

Q1 2016

Shares 121,209 Value ($000) $7,600 Avg Close $51.54 Range $45.41 - $56.23

Q4 2015

Shares 118,216 Value ($000) $7,095 Avg Close $57.14 Range $51.55 - $61.88

Q3 2015

Shares 124,553 Value ($000) $7,798 Avg Close $55.65 Range $50.98 - $61.48

Q2 2015

Shares 124,267 Value ($000) $7,591 Avg Close $55.65 Range $51.73 - $58.48

Q1 2015

Shares 125,294 Value ($000) $7,817 Avg Close $52.28 Range $44.96 - $57.35

Q4 2014

Shares 129,289 Value ($000) $6,808 Avg Close $44.29 Range $38.07 - $48.66

Q3 2014

Shares 93,423 Value ($000) $4,183 Avg Close $41.72 Range $36.80 - $45.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,651	$3,042	$74.65	$64.87 - $86.94
Q4 2019	4,055	$251	$56.34	$53.61 - $58.78
Q3 2019	158,877	$9,562	$57.43	$53.40 - $61.59
Q2 2019	148,451	$9,410	$59.41	$51.30 - $67.69
Q1 2019	138,190	$10,012	$63.20	$55.02 - $67.36
Q4 2018	133,775	$8,492	$62.63	$53.63 - $70.02
Q3 2018	125,988	$9,720	$70.24	$66.48 - $74.75
Q2 2018	127,439	$10,066	$70.42	$66.34 - $74.46
Q1 2018	131,136	$10,556	$70.61	$62.94 - $76.12
Q4 2017	134,310	$9,539	$65.14	$62.18 - $68.13
Q3 2017	137,166	$9,950	$62.47	$58.69 - $65.01
Q2 2017	137,813	$9,151	$56.39	$50.98 - $60.59
Q1 2017	141,234	$8,406	$50.97	$45.68 - $53.54
Q4 2016	135,661	$7,601	$47.45	$43.00 - $51.86
Q3 2016	134,091	$6,397	$50.44	$40.29 - $53.61
Q2 2016	125,531	$7,185	$53.57	$48.91 - $56.06
Q1 2016	121,209	$7,600	$51.54	$45.41 - $56.23
Q4 2015	118,216	$7,095	$57.14	$51.55 - $61.88
Q3 2015	124,553	$7,798	$55.65	$50.98 - $61.48
Q2 2015	124,267	$7,591	$55.65	$51.73 - $58.48
Q1 2015	125,294	$7,817	$52.28	$44.96 - $57.35
Q4 2014	129,289	$6,808	$44.29	$38.07 - $48.66
Q3 2014	93,423	$4,183	$41.72	$36.80 - $45.55