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 (%)
Mar 28, 2024 3.350 3.380 3.380 3.380 844,300 +0.06(+1.81%)
Mar 27, 2024 3.210 3.340 3.200 3.320 796,155 +0.12(+3.75%)
Mar 26, 2024 3.240 3.255 3.190 3.200 636,582 -0.03(-0.93%)
Mar 25, 2024 3.290 3.330 3.220 3.230 527,624 -0.03(-0.92%)
Mar 22, 2024 3.390 3.400 3.260 3.260 663,735 -0.13(-3.83%)
Mar 21, 2024 3.400 3.440 3.370 3.390 1,116,264 -0.02(-0.59%)
Mar 20, 2024 3.300 3.410 3.270 3.410 1,053,612 +0.07(+2.10%)
Mar 19, 2024 3.210 3.340 3.200 3.340 755,449 +0.08(+2.45%)
Mar 18, 2024 3.260 3.290 3.230 3.260 839,247 -0.02(-0.61%)
Mar 15, 2024 3.200 3.340 3.185 3.280 2,194,721 +0.08(+2.50%)
Mar 14, 2024 3.300 3.300 3.155 3.200 1,778,356 +0.02(+0.63%)
Mar 13, 2024 3.220 3.270 3.125 3.180 1,133,488 -0.05(-1.55%)
Mar 12, 2024 3.280 3.295 3.185 3.230 1,168,078 -0.07(-2.12%)
Mar 11, 2024 3.350 3.350 3.260 3.300 635,376 -0.07(-2.08%)
Mar 08, 2024 3.380 3.430 3.345 3.370 792,071 +0.02(+0.60%)
Mar 07, 2024 3.380 3.431 3.335 3.350 608,719 +0.00(+0.00%)
Mar 06, 2024 3.320 3.370 3.310 3.350 1,293,614 +0.04(+1.21%)
Mar 05, 2024 3.380 3.510 3.300 3.310 1,801,188 -0.08(-2.36%)
Mar 04, 2024 3.400 3.400 3.300 3.390 1,219,788 +0.05(+1.50%)
Mar 01, 2024 3.450 3.450 3.330 3.340 1,457,965 -0.10(-2.91%)
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%)
Dec 01, 2023 3.010 3.180 2.990 3.170 1,074,016 +0.13(+4.28%)
Nov 30, 2023 3.080 3.100 2.990 3.040 997,806 -0.02(-0.49%)
Nov 29, 2023 3.050 3.090 3.000 3.055 711,186 +0.06(+2.17%)
Nov 28, 2023 3.050 3.050 2.950 2.990 796,136 -0.05(-1.64%)
Nov 27, 2023 3.000 3.080 3.000 3.040 816,704 +0.00(+0.00%)
Nov 24, 2023 2.990 3.105 2.990 3.040 425,836 +0.02(+0.66%)
Nov 22, 2023 2.980 3.020 2.970 3.020 629,382 +0.06(+2.03%)
Nov 21, 2023 2.890 3.010 2.890 2.960 974,366 +0.04(+1.37%)
Nov 20, 2023 2.800 3.010 2.770 2.920 1,177,188 +0.12(+4.29%)
Nov 17, 2023 2.720 2.820 2.695 2.800 1,381,714 +0.10(+3.70%)
Nov 16, 2023 2.720 2.780 2.655 2.700 1,096,111 -0.08(-2.88%)
Nov 15, 2023 2.690 2.840 2.690 2.780 1,418,242 +0.12(+4.51%)
Nov 14, 2023 2.570 2.680 2.570 2.660 2,130,163 +0.19(+7.69%)
Nov 13, 2023 2.540 2.540 2.460 2.470 1,325,031 -0.04(-1.59%)
Nov 10, 2023 2.480 2.560 2.400 2.510 1,227,434 +0.04(+1.62%)
Nov 09, 2023 2.640 2.670 2.455 2.470 1,248,227 -0.14(-5.36%)
Nov 08, 2023 2.630 2.670 2.570 2.610 1,474,145 -0.02(-0.76%)
Nov 07, 2023 2.470 2.690 2.460 2.630 903,720 +0.16(+6.48%)
Nov 06, 2023 2.740 2.748 2.435 2.470 1,913,676 -0.24(-8.86%)
Nov 03, 2023 2.640 2.905 2.640 2.710 1,618,880 +0.10(+3.83%)
Nov 02, 2023 2.570 2.715 2.430 2.610 2,447,070 +0.01(+0.38%)
Nov 01, 2023 3.150 3.160 2.540 2.600 4,964,420 -0.59(-18.50%)
Oct 31, 2023 3.190 3.270 3.180 3.190 965,069 -0.01(-0.31%)
Oct 30, 2023 3.160 3.225 3.140 3.200 627,665 +0.10(+3.23%)
Oct 27, 2023 3.220 3.220 3.090 3.100 864,074 -0.12(-3.73%)
Oct 26, 2023 3.160 3.250 3.150 3.220 573,524 +0.08(+2.55%)
Oct 25, 2023 3.110 3.170 3.090 3.140 644,662 -0.02(-0.63%)
Oct 24, 2023 3.140 3.180 3.130 3.160 593,047 +0.04(+1.28%)
Oct 23, 2023 3.100 3.200 3.060 3.120 673,168 +0.00(+0.00%)
Oct 20, 2023 3.240 3.265 3.110 3.120 729,886 -0.10(-3.11%)
Oct 19, 2023 3.280 3.300 3.210 3.220 465,529 -0.09(-2.72%)
Oct 18, 2023 3.390 3.390 3.300 3.310 454,801 -0.12(-3.50%)
Oct 17, 2023 3.350 3.460 3.350 3.430 680,787 +0.05(+1.48%)
Oct 16, 2023 3.340 3.410 3.325 3.380 505,768 +0.09(+2.74%)
Oct 13, 2023 3.310 3.395 3.220 3.290 1,335,109 -0.06(-1.79%)
Oct 12, 2023 3.440 3.440 3.350 3.350 449,901 -0.09(-2.62%)
Oct 11, 2023 3.390 3.460 3.390 3.440 555,170 +0.03(+0.88%)
Oct 10, 2023 3.400 3.480 3.400 3.410 508,767 +0.01(+0.29%)
Oct 09, 2023 3.400 3.425 3.345 3.400 714,832 -0.02(-0.58%)
Oct 06, 2023 3.490 3.520 3.410 3.420 702,247 -0.09(-2.56%)
Oct 05, 2023 3.450 3.525 3.430 3.510 688,235 +0.03(+0.86%)
Oct 04, 2023 3.480 3.520 3.435 3.480 654,569 -0.01(-0.29%)
Oct 03, 2023 3.510 3.535 3.470 3.490 655,927 -0.04(-1.13%)
Oct 02, 2023 3.470 3.530 3.415 3.530 658,130 +0.05(+1.44%)
Sep 29, 2023 3.540 3.540 3.445 3.480 673,196 -0.04(-1.14%)
Sep 28, 2023 3.380 3.545 3.320 3.520 773,690 +0.12(+3.53%)
Sep 27, 2023 3.370 3.420 3.370 3.400 788,488 +0.04(+1.19%)
Sep 26, 2023 3.470 3.530 3.360 3.360 892,553 -0.11(-3.17%)
Sep 25, 2023 3.450 3.485 3.440 3.470 1,190,505 +0.02(+0.58%)
Sep 22, 2023 3.440 3.520 3.380 3.450 852,367 +0.03(+0.88%)
Sep 21, 2023 3.370 3.500 3.370 3.420 763,656 +0.02(+0.59%)
Sep 20, 2023 3.540 3.620 3.390 3.400 1,235,278 -0.12(-3.41%)
Sep 19, 2023 3.220 3.530 3.220 3.520 2,474,446 +0.44(+14.29%)
Sep 18, 2023 3.120 3.130 3.050 3.080 501,661 -0.05(-1.60%)
Sep 15, 2023 3.160 3.200 3.110 3.130 870,481 -0.03(-0.95%)
Sep 14, 2023 3.080 3.190 3.080 3.160 613,577 +0.09(+2.93%)
Sep 13, 2023 3.190 3.190 3.060 3.070 652,064 -0.06(-1.92%)
Sep 12, 2023 3.070 3.150 3.040 3.130 888,283 +0.07(+2.29%)
Sep 11, 2023 3.030 3.075 3.005 3.060 598,144 +0.04(+1.32%)
Sep 08, 2023 3.000 3.025 2.920 3.020 1,041,094 +0.10(+3.42%)
Sep 07, 2023 3.000 3.040 2.895 2.920 1,302,217 -0.12(-3.95%)
Sep 06, 2023 3.070 3.090 3.015 3.040 783,804 -0.02(-0.65%)
Sep 05, 2023 3.150 3.150 3.030 3.060 844,584 -0.11(-3.47%)
Sep 01, 2023 3.170 3.290 3.160 3.170 677,223 +0.03(+0.96%)
Aug 31, 2023 3.110 3.200 3.110 3.140 934,264 +0.03(+0.96%)
Aug 30, 2023 3.210 3.240 3.100 3.110 617,354 -0.11(-3.42%)
Aug 29, 2023 3.230 3.260 3.180 3.220 504,716 -0.02(-0.62%)
Aug 28, 2023 3.170 3.280 3.170 3.240 437,892 +0.08(+2.53%)
Aug 25, 2023 3.220 3.240 3.130 3.160 453,490 -0.05(-1.56%)
Aug 24, 2023 3.200 3.240 3.190 3.210 871,036 -0.04(-1.23%)
Aug 23, 2023 3.150 3.250 3.150 3.250 323,950 +0.08(+2.52%)
Aug 22, 2023 3.190 3.225 3.160 3.170 493,862 -0.03(-0.94%)
Aug 21, 2023 3.190 3.220 3.155 3.200 426,000 +0.01(+0.31%)
Aug 18, 2023 3.150 3.210 3.150 3.190 503,170 +0.00(+0.00%)
Aug 17, 2023 3.220 3.250 3.170 3.190 491,956 -0.01(-0.31%)
Aug 16, 2023 3.170 3.240 3.160 3.200 807,604 +0.00(+0.00%)
Aug 15, 2023 3.310 3.310 3.190 3.200 978,736 -0.07(-2.14%)
Aug 14, 2023 3.280 3.300 3.240 3.270 337,785 -0.03(-0.91%)
Aug 11, 2023 3.300 3.360 3.270 3.300 698,185 -0.01(-0.30%)
Aug 10, 2023 3.320 3.445 3.230 3.310 749,112 -0.01(-0.30%)
Aug 09, 2023 3.310 3.340 3.215 3.320 834,551 +0.05(+1.53%)
Aug 08, 2023 3.280 3.305 3.225 3.270 522,804 -0.05(-1.51%)
Aug 07, 2023 3.460 3.490 3.305 3.320 755,932 -0.14(-4.05%)
Aug 04, 2023 3.580 3.608 3.460 3.460 740,000 -0.14(-3.89%)
Aug 03, 2023 3.700 3.740 3.560 3.600 741,175 -0.10(-2.70%)
Aug 02, 2023 3.430 3.720 3.400 3.700 1,387,745 +0.27(+7.87%)
Aug 01, 2023 3.460 3.550 3.425 3.430 929,681 -0.03(-0.87%)
Jul 31, 2023 3.470 3.540 3.435 3.460 1,090,859 -0.01(-0.29%)
Jul 28, 2023 3.560 3.595 3.470 3.470 621,162 -0.04(-1.14%)
Jul 27, 2023 3.560 3.625 3.495 3.510 731,995 -0.03(-0.85%)
Jul 26, 2023 3.510 3.550 3.440 3.540 682,958 +0.04(+1.14%)
Jul 25, 2023 3.340 3.500 3.335 3.500 1,151,435 +0.14(+4.17%)
Jul 24, 2023 3.360 3.450 3.350 3.360 351,862 -0.03(-0.88%)
Jul 21, 2023 3.470 3.470 3.370 3.390 678,711 -0.04(-1.17%)
Jul 20, 2023 3.540 3.550 3.415 3.430 513,783 -0.14(-3.92%)
Jul 19, 2023 3.530 3.605 3.510 3.570 851,778 +0.04(+1.13%)
Jul 18, 2023 3.540 3.620 3.500 3.530 609,615 -0.02(-0.56%)
Jul 17, 2023 3.560 3.609 3.540 3.550 486,276 -0.03(-0.84%)
Jul 14, 2023 3.580 3.610 3.520 3.580 500,337 -0.04(-1.10%)
Jul 13, 2023 3.610 3.680 3.560 3.620 470,962 +0.03(+0.84%)
Jul 12, 2023 3.640 3.650 3.570 3.590 598,844 +0.02(+0.56%)
Jul 11, 2023 3.530 3.600 3.520 3.570 528,520 +0.03(+0.85%)
Jul 10, 2023 3.510 3.630 3.420 3.540 654,181 +0.00(+0.00%)
Jul 07, 2023 3.290 3.550 3.290 3.540 1,313,969 +0.27(+8.26%)
Jul 06, 2023 3.320 3.340 3.240 3.270 657,246 -0.09(-2.68%)
Jul 05, 2023 3.490 3.490 3.350 3.360 665,175 -0.17(-4.82%)
Jul 03, 2023 3.400 3.535 3.400 3.530 326,513 +0.13(+3.82%)
Jun 30, 2023 3.490 3.510 3.380 3.400 1,073,785 -0.06(-1.73%)
Jun 29, 2023 3.380 3.500 3.370 3.460 582,016 +0.07(+2.06%)
Jun 28, 2023 3.370 3.395 3.319 3.390 475,891 +0.03(+0.89%)
Jun 27, 2023 3.300 3.410 3.240 3.360 582,580 +0.10(+3.07%)
Jun 26, 2023 3.200 3.295 3.090 3.260 552,596 +0.09(+2.84%)
Jun 23, 2023 3.140 3.210 3.100 3.170 1,564,449 -0.05(-1.55%)
Jun 22, 2023 3.260 3.260 3.155 3.220 723,211 -0.08(-2.42%)
Jun 21, 2023 3.300 3.330 3.240 3.300 467,145 -0.02(-0.60%)
Jun 20, 2023 3.330 3.340 3.275 3.320 527,933 -0.04(-1.19%)
Jun 16, 2023 3.420 3.440 3.320 3.360 1,324,971 +0.00(+0.00%)
Jun 15, 2023 3.220 3.360 3.220 3.360 910,262 +0.49(+17.07%)
May 08, 2023 2.960 2.965 2.800 2.870 1,318,471 -0.09(-3.04%)
May 05, 2023 2.780 3.015 2.780 2.960 1,704,574 +0.22(+8.03%)
May 04, 2023 2.930 2.933 2.695 2.740 1,871,695 -0.15(-5.35%)
May 03, 2023 3.250 3.410 2.890 2.895 2,412,723 -0.42(-12.54%)
May 02, 2023 3.540 3.540 3.290 3.310 1,765,303 -0.26(-7.28%)
May 01, 2023 3.520 3.580 3.495 3.570 496,645 +0.06(+1.71%)
Apr 28, 2023 3.430 3.530 3.400 3.510 645,430 +0.08(+2.33%)
Apr 27, 2023 3.370 3.430 3.340 3.430 448,152 +0.06(+1.78%)
Apr 26, 2023 3.300 3.420 3.270 3.370 475,444 +0.03(+0.90%)
Apr 25, 2023 3.330 3.390 3.315 3.340 741,374 -0.02(-0.60%)
Apr 24, 2023 3.390 3.440 3.350 3.360 523,630 -0.04(-1.18%)
Apr 21, 2023 3.400 3.439 3.340 3.400 601,834 -0.01(-0.29%)
Apr 20, 2023 3.360 3.450 3.350 3.410 709,482 +0.03(+0.74%)
Apr 19, 2023 3.360 3.400 3.355 3.385 623,561 +0.01(+0.45%)
Apr 18, 2023 3.450 3.450 3.360 3.370 489,254 -0.09(-2.60%)
Apr 17, 2023 3.390 3.480 3.370 3.460 468,581 +0.09(+2.67%)
Apr 14, 2023 3.430 3.460 3.340 3.370 759,471 -0.06(-1.75%)
Apr 13, 2023 3.440 3.460 3.410 3.430 605,222 +0.01(+0.29%)
Apr 12, 2023 3.510 3.530 3.410 3.420 550,988 -0.06(-1.72%)
Apr 11, 2023 3.460 3.520 3.450 3.480 495,800 +0.02(+0.58%)
Apr 10, 2023 3.320 3.485 3.320 3.460 718,088 +0.13(+3.90%)
Apr 06, 2023 3.380 3.380 3.310 3.330 1,161,403 -0.04(-1.33%)
Apr 05, 2023 3.400 3.410 3.330 3.375 1,106,964 -0.04(-1.03%)
Apr 04, 2023 3.460 3.500 3.355 3.410 1,042,845 -0.03(-0.87%)
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.