Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conduent Inc (NQ: CNDT )

3.060 +0.070 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.390 3.490 3.360 3.440 1,466,417 +0.09(+2.69%)
Feb 28, 2024 3.520 3.525 3.340 3.350 1,558,187 -0.21(-5.90%)
Feb 27, 2024 3.560 3.620 3.545 3.560 1,143,674 +0.03(+0.85%)
Feb 26, 2024 3.480 3.590 3.480 3.530 1,319,638 +0.03(+0.86%)
Feb 23, 2024 3.510 3.559 3.460 3.500 1,266,012 -0.01(-0.28%)
Feb 22, 2024 3.490 3.580 3.490 3.510 1,113,541 +0.00(+0.00%)
Feb 21, 2024 3.540 3.639 3.455 3.510 1,213,904 -0.05(-1.40%)
Feb 20, 2024 3.600 3.700 3.510 3.560 1,531,894 -0.09(-2.47%)
Feb 16, 2024 3.680 3.810 3.640 3.650 1,769,973 -0.05(-1.35%)
Feb 15, 2024 3.560 3.770 3.540 3.700 1,835,832 +0.23(+6.63%)
Feb 14, 2024 3.710 3.785 3.420 3.470 2,027,722 +0.07(+2.06%)
Feb 13, 2024 3.460 3.600 3.340 3.400 1,172,238 -0.17(-4.76%)
Feb 12, 2024 3.440 3.610 3.430 3.570 986,886 +0.12(+3.48%)
Feb 09, 2024 3.400 3.480 3.333 3.450 930,601 +0.06(+1.77%)
Feb 08, 2024 3.460 3.500 3.370 3.390 1,302,083 -0.08(-2.31%)
Feb 07, 2024 3.570 3.570 3.460 3.470 691,408 -0.10(-2.80%)
Feb 06, 2024 3.470 3.580 3.460 3.570 591,089 +0.09(+2.59%)
Feb 05, 2024 3.510 3.552 3.455 3.480 780,002 -0.12(-3.33%)
Feb 02, 2024 3.620 3.670 3.590 3.600 814,886 -0.10(-2.70%)
Feb 01, 2024 3.620 3.710 3.595 3.700 683,698 +0.10(+2.78%)
Jan 31, 2024 3.710 3.780 3.600 3.600 953,557 -0.10(-2.70%)
Jan 30, 2024 3.750 3.790 3.695 3.700 724,101 -0.08(-2.12%)
Jan 29, 2024 3.680 3.780 3.635 3.780 853,580 +0.10(+2.72%)
Jan 26, 2024 3.670 3.780 3.618 3.680 902,097 +0.05(+1.38%)
Jan 25, 2024 3.740 3.800 3.610 3.630 1,287,434 -0.06(-1.63%)
Jan 24, 2024 3.770 3.785 3.630 3.690 954,725 -0.05(-1.34%)
Jan 23, 2024 3.700 3.780 3.630 3.740 1,091,668 +0.04(+1.08%)
Jan 22, 2024 3.630 3.700 3.595 3.700 1,000,852 +0.12(+3.35%)
Jan 19, 2024 3.520 3.645 3.480 3.580 817,426 +0.10(+2.87%)
Jan 18, 2024 3.470 3.505 3.420 3.480 819,316 +0.01(+0.29%)
Jan 17, 2024 3.410 3.520 3.410 3.470 637,923 -0.02(-0.57%)
Jan 16, 2024 3.490 3.535 3.470 3.490 883,466 -0.04(-1.13%)
Jan 12, 2024 3.520 3.585 3.510 3.530 588,326 +0.01(+0.28%)
Jan 11, 2024 3.440 3.530 3.410 3.520 1,040,331 +0.08(+2.33%)
Jan 10, 2024 3.420 3.490 3.390 3.440 969,390 +0.00(+0.00%)
Jan 09, 2024 3.540 3.560 3.435 3.440 964,678 -0.17(-4.71%)
Jan 08, 2024 3.450 3.660 3.450 3.610 908,441 +0.15(+4.34%)
Jan 05, 2024 3.410 3.515 3.353 3.460 1,361,565 +0.01(+0.29%)
Jan 04, 2024 3.570 3.580 3.450 3.450 1,074,396 -0.11(-3.09%)
Jan 03, 2024 3.660 3.685 3.555 3.560 830,486 -0.13(-3.52%)
Jan 02, 2024 3.600 3.750 3.590 3.690 775,071 +0.04(+1.10%)
Dec 29, 2023 3.700 3.740 3.650 3.650 1,185,846 -0.06(-1.62%)
Dec 28, 2023 3.700 3.770 3.680 3.710 866,223 +0.02(+0.54%)
Dec 27, 2023 3.710 3.770 3.670 3.690 642,256 +0.01(+0.27%)
Dec 26, 2023 3.600 3.710 3.497 3.680 615,339 +0.08(+2.22%)
Dec 22, 2023 3.520 3.605 3.510 3.600 688,644 +0.09(+2.56%)
Dec 21, 2023 3.420 3.510 3.395 3.510 861,063 +0.11(+3.24%)
Dec 20, 2023 3.450 3.510 3.385 3.400 1,057,948 -0.06(-1.73%)
Dec 19, 2023 3.460 3.510 3.455 3.460 1,099,444 +0.02(+0.58%)
Dec 18, 2023 3.450 3.550 3.415 3.440 1,121,261 +0.00(+0.00%)
Dec 15, 2023 3.490 3.530 3.400 3.440 1,566,340 -0.02(-0.58%)
Dec 14, 2023 3.400 3.520 3.382 3.460 1,319,932 +0.09(+2.67%)
Dec 13, 2023 3.220 3.400 3.180 3.370 1,653,627 +0.14(+4.33%)
Dec 12, 2023 3.300 3.300 3.180 3.230 982,716 -0.05(-1.52%)
Dec 11, 2023 3.230 3.350 3.200 3.280 741,254 +0.05(+1.55%)
Dec 08, 2023 3.230 3.290 3.210 3.230 983,586 -0.02(-0.62%)
Dec 07, 2023 3.250 3.290 3.210 3.250 895,539 +0.02(+0.62%)
Dec 06, 2023 3.290 3.360 3.220 3.230 907,176 -0.03(-0.92%)
Dec 05, 2023 3.170 3.300 3.120 3.260 966,589 +0.07(+2.19%)
Dec 04, 2023 3.180 3.275 3.160 3.190 793,542 +0.02(+0.63%)
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.