Skip to main content

Conduent Inc (NQ: CNDT )

3.240 +0.180 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.100 3.280 3.100 3.240 1,789,540 +0.18(+5.88%)
Jun 21, 2024 3.080 3.160 2.985 3.060 5,624,470 -0.03(-0.97%)
Jun 20, 2024 3.050 3.130 3.040 3.090 1,334,948 +0.02(+0.65%)
Jun 18, 2024 3.030 3.070 2.975 3.070 1,115,835 +0.04(+1.32%)
Jun 17, 2024 3.040 3.075 2.985 3.030 1,131,985 -0.04(-1.30%)
Jun 14, 2024 3.100 3.150 3.000 3.070 1,203,505 -0.08(-2.54%)
Jun 13, 2024 3.210 3.220 3.060 3.150 1,477,155 -0.04(-1.25%)
Jun 12, 2024 3.380 3.460 3.155 3.190 1,083,102 -0.11(-3.33%)
Jun 11, 2024 3.500 3.550 3.275 3.300 1,410,901 -0.22(-6.25%)
Jun 10, 2024 3.590 3.650 3.505 3.520 1,666,602 +0.05(+1.44%)
Jun 07, 2024 3.520 3.576 3.470 3.470 773,201 -0.09(-2.53%)
Jun 06, 2024 3.670 3.700 3.540 3.560 905,064 -0.12(-3.26%)
Jun 05, 2024 3.790 3.800 3.660 3.680 861,613 -0.09(-2.39%)
Jun 04, 2024 3.560 3.800 3.510 3.770 1,391,300 +0.18(+5.01%)
Jun 03, 2024 3.700 3.735 3.535 3.590 1,132,276 +0.09(+2.57%)
May 31, 2024 3.610 3.720 3.470 3.500 4,912,403 -0.10(-2.78%)
May 30, 2024 3.440 3.610 3.435 3.600 1,240,266 +0.16(+4.65%)
May 29, 2024 3.350 3.480 3.340 3.440 1,159,023 +0.04(+1.18%)
May 28, 2024 3.440 3.500 3.360 3.400 1,334,755 -0.05(-1.45%)
May 24, 2024 3.540 3.580 3.440 3.450 1,234,318 -0.05(-1.43%)
May 23, 2024 3.520 3.575 3.440 3.500 1,239,353 -0.04(-1.13%)
May 22, 2024 3.640 3.640 3.510 3.540 1,364,341 -0.14(-3.80%)
May 21, 2024 3.720 3.720 3.650 3.680 878,649 -0.06(-1.60%)
May 20, 2024 3.810 3.840 3.730 3.740 854,719 -0.08(-2.09%)
May 17, 2024 3.960 3.960 3.810 3.820 1,242,175 -0.12(-3.05%)
May 16, 2024 3.900 3.970 3.900 3.940 722,891 -0.02(-0.51%)
May 15, 2024 3.940 4.030 3.920 3.960 757,153 +0.09(+2.33%)
May 14, 2024 3.980 4.010 3.820 3.870 1,143,973 -0.07(-1.78%)
May 13, 2024 3.730 3.979 3.720 3.940 1,269,992 +0.24(+6.49%)
May 10, 2024 3.790 3.840 3.665 3.700 920,682 -0.11(-2.89%)
May 09, 2024 3.790 3.810 3.740 3.810 957,276 -0.01(-0.26%)
May 08, 2024 3.750 3.860 3.710 3.820 725,695 +0.06(+1.60%)
May 07, 2024 3.880 3.880 3.760 3.760 903,776 -0.10(-2.59%)
May 06, 2024 3.910 3.980 3.830 3.860 1,389,231 -0.01(-0.26%)
May 03, 2024 3.930 4.080 3.820 3.870 1,556,743 +0.19(+5.16%)
May 02, 2024 3.500 3.710 3.430 3.680 1,420,723 +0.19(+5.44%)
May 01, 2024 3.410 3.766 3.345 3.490 2,771,013 +0.34(+10.79%)
Apr 30, 2024 3.260 3.305 3.140 3.150 1,606,311 -0.15(-4.55%)
Apr 29, 2024 3.220 3.350 3.139 3.300 1,875,249 +0.24(+7.84%)
Apr 26, 2024 3.000 3.060 2.960 3.060 524,901 +0.07(+2.34%)
Apr 25, 2024 3.010 3.073 2.960 2.990 792,175 -0.08(-2.61%)
Apr 24, 2024 3.020 3.070 2.995 3.070 751,502 +0.04(+1.32%)
Apr 23, 2024 3.050 3.110 3.030 3.030 736,232 -0.02(-0.66%)
Apr 22, 2024 3.060 3.090 3.000 3.050 774,103 -0.01(-0.33%)
Apr 19, 2024 3.000 3.060 3.000 3.060 827,035 +0.04(+1.32%)
Apr 18, 2024 3.020 3.080 3.000 3.020 809,565 +0.00(+0.00%)
Apr 17, 2024 3.100 3.110 3.020 3.020 677,357 -0.07(-2.27%)
Apr 16, 2024 3.170 3.170 3.080 3.090 719,812 -0.08(-2.52%)
Apr 15, 2024 3.210 3.240 3.130 3.170 601,362 -0.03(-0.94%)
Apr 12, 2024 3.290 3.305 3.170 3.200 812,954 -0.11(-3.32%)
Apr 11, 2024 3.320 3.345 3.270 3.310 817,726 -0.02(-0.60%)
Apr 10, 2024 3.280 3.450 3.280 3.330 887,434 -0.05(-1.48%)
Apr 09, 2024 3.310 3.470 3.310 3.380 547,220 +0.03(+0.90%)
Apr 08, 2024 3.250 3.385 3.250 3.350 629,806 +0.11(+3.40%)
Apr 05, 2024 3.230 3.290 3.220 3.240 556,553 +0.00(+0.00%)
Apr 04, 2024 3.290 3.340 3.240 3.240 666,276 +0.00(+0.00%)
Apr 03, 2024 3.170 3.280 3.170 3.240 582,733 +0.02(+0.62%)
Apr 02, 2024 3.220 3.255 3.175 3.220 735,584 -0.05(-1.53%)
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.