Skip to main content

Conduent Inc (NQ: CNDT )

3.980 -0.140 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 4.030 4.125 3.900 3.980 818,155 -0.14(-3.40%)
Oct 09, 2024 4.130 4.215 4.090 4.120 745,527 +0.01(+0.24%)
Oct 08, 2024 4.070 4.160 4.040 4.110 521,497 +0.06(+1.48%)
Oct 07, 2024 4.020 4.100 3.990 4.050 780,712 +0.03(+0.75%)
Oct 04, 2024 3.940 4.040 3.925 4.020 673,770 +0.13(+3.34%)
Oct 03, 2024 3.850 3.950 3.830 3.890 513,743 -0.01(-0.26%)
Oct 02, 2024 3.880 3.960 3.860 3.900 656,059 -0.02(-0.51%)
Oct 01, 2024 4.000 4.055 3.900 3.920 829,936 -0.11(-2.73%)
Sep 30, 2024 3.830 4.055 3.825 4.030 1,417,847 +0.19(+4.95%)
Sep 27, 2024 3.840 3.870 3.750 3.840 696,141 +0.04(+1.05%)
Sep 26, 2024 3.880 3.880 3.770 3.800 652,125 -0.03(-0.78%)
Sep 25, 2024 3.880 3.900 3.830 3.830 570,555 -0.04(-1.03%)
Sep 24, 2024 3.860 3.890 3.830 3.870 1,203,615 +0.05(+1.31%)
Sep 23, 2024 3.800 3.840 3.730 3.820 1,590,150 +0.07(+1.87%)
Sep 20, 2024 3.860 3.865 3.750 3.750 3,840,576 -0.16(-4.09%)
Sep 19, 2024 3.930 3.930 3.795 3.910 1,514,073 +0.11(+2.89%)
Sep 18, 2024 3.830 3.975 3.800 3.800 1,742,812 -0.04(-1.04%)
Sep 17, 2024 3.880 3.895 3.810 3.840 853,903 +0.00(+0.00%)
Sep 16, 2024 3.880 3.910 3.775 3.840 1,039,304 -0.08(-2.04%)
Sep 13, 2024 3.890 3.960 3.845 3.920 1,278,712 +0.10(+2.62%)
Sep 12, 2024 3.760 3.850 3.690 3.820 816,680 +0.09(+2.41%)
Sep 11, 2024 3.740 3.795 3.650 3.730 1,179,274 -0.04(-1.06%)
Sep 10, 2024 3.660 3.770 3.580 3.770 966,292 +0.11(+3.01%)
Sep 09, 2024 3.660 3.770 3.587 3.660 1,825,705 +0.05(+1.39%)
Sep 06, 2024 3.760 3.770 3.595 3.610 823,583 -0.14(-3.73%)
Sep 05, 2024 3.810 3.810 3.700 3.750 707,277 -0.05(-1.32%)
Sep 04, 2024 3.850 3.985 3.730 3.800 1,008,227 +0.06(+1.60%)
Sep 03, 2024 3.800 3.880 3.720 3.740 842,069 -0.08(-2.09%)
Aug 30, 2024 3.870 3.875 3.760 3.820 680,430 -0.04(-1.04%)
Aug 29, 2024 3.930 3.940 3.840 3.860 645,001 -0.07(-1.78%)
Aug 28, 2024 3.840 4.010 3.840 3.930 969,614 +0.07(+1.81%)
Aug 27, 2024 3.790 3.860 3.735 3.860 980,812 +0.07(+1.85%)
Aug 26, 2024 3.690 3.800 3.645 3.790 1,187,195 +0.15(+4.12%)
Aug 23, 2024 3.330 3.656 3.330 3.640 1,459,360 +0.34(+10.30%)
Aug 22, 2024 3.320 3.380 3.290 3.300 541,341 -0.04(-1.20%)
Aug 21, 2024 3.350 3.380 3.305 3.340 785,494 +0.00(+0.00%)
Aug 20, 2024 3.320 3.435 3.280 3.340 829,999 +0.03(+0.91%)
Aug 19, 2024 3.320 3.360 3.280 3.310 944,931 -0.01(-0.30%)
Aug 16, 2024 3.290 3.425 3.290 3.320 873,911 +0.03(+0.91%)
Aug 15, 2024 3.300 3.370 3.260 3.290 960,495 +0.08(+2.49%)
Aug 14, 2024 3.210 3.230 3.135 3.210 1,092,250 +0.01(+0.31%)
Aug 13, 2024 3.090 3.230 3.050 3.200 1,032,442 +0.17(+5.61%)
Aug 12, 2024 3.090 3.130 2.995 3.030 858,756 -0.05(-1.62%)
Aug 09, 2024 3.140 3.240 3.050 3.080 1,122,990 +0.01(+0.33%)
Aug 08, 2024 3.090 3.240 3.020 3.070 874,386 -0.01(-0.32%)
Aug 07, 2024 3.990 3.990 3.025 3.080 3,938,152 -0.49(-13.73%)
Aug 06, 2024 3.510 3.630 3.460 3.570 1,431,112 +0.05(+1.42%)
Aug 05, 2024 3.540 3.575 3.440 3.520 1,260,154 -0.23(-6.13%)
Aug 02, 2024 3.800 3.820 3.680 3.750 1,057,100 -0.19(-4.82%)
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.