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

Conduent Inc (NQ: CNDT )

3.700 -0.110 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 4.650 4.750 4.605 4.660 920,344 -0.01(-0.21%)
Jul 28, 2022 4.620 4.680 4.530 4.670 608,688 +0.09(+1.97%)
Jul 27, 2022 4.500 4.620 4.480 4.580 597,154 +0.10(+2.23%)
Jul 26, 2022 4.470 4.525 4.434 4.480 399,549 -0.01(-0.22%)
Jul 25, 2022 4.560 4.565 4.450 4.490 575,926 -0.05(-1.10%)
Jul 22, 2022 4.470 4.610 4.450 4.540 533,951 +0.05(+1.11%)
Jul 21, 2022 4.510 4.565 4.470 4.490 769,832 -0.09(-1.97%)
Jul 20, 2022 4.490 4.615 4.470 4.580 714,414 +0.02(+0.44%)
Jul 19, 2022 4.210 4.560 4.180 4.560 1,219,242 +0.43(+10.41%)
Jul 18, 2022 4.130 4.300 4.115 4.130 825,166 +0.00(+0.00%)
Jul 15, 2022 4.120 4.140 4.020 4.130 692,753 +0.10(+2.48%)
Jul 14, 2022 4.020 4.045 3.950 4.030 736,032 -0.04(-0.98%)
Jul 13, 2022 3.990 4.090 3.940 4.070 1,085,212 +0.00(+0.00%)
Jul 12, 2022 4.070 4.130 3.965 4.070 1,198,144 -0.01(-0.25%)
Jul 11, 2022 4.240 4.260 4.070 4.080 725,711 -0.21(-4.90%)
Jul 08, 2022 4.200 4.335 4.180 4.290 761,300 +0.08(+1.90%)
Jul 07, 2022 4.150 4.300 4.080 4.210 936,199 +0.07(+1.69%)
Jul 06, 2022 4.230 4.320 4.125 4.140 738,798 -0.09(-2.13%)
Jul 05, 2022 4.200 4.320 4.130 4.230 866,198 -0.06(-1.40%)
Jul 01, 2022 4.260 4.410 4.215 4.290 1,014,174 -0.03(-0.69%)
Jun 30, 2022 4.230 4.380 4.160 4.320 1,155,036 -0.01(-0.23%)
Jun 29, 2022 4.320 4.410 4.230 4.330 1,053,269 -0.01(-0.23%)
Jun 28, 2022 4.490 4.605 4.310 4.340 1,056,495 -0.12(-2.69%)
Jun 27, 2022 4.520 4.520 4.410 4.460 1,278,066 +0.00(+0.00%)
Jun 24, 2022 4.440 4.555 4.430 4.460 3,041,396 +0.05(+1.13%)
Jun 23, 2022 4.440 4.550 4.380 4.410 1,463,176 -0.05(-1.12%)
Jun 22, 2022 4.390 4.508 4.390 4.460 1,042,196 +0.00(+0.00%)
Jun 21, 2022 4.310 4.520 4.310 4.460 1,097,859 +0.16(+3.72%)
Jun 17, 2022 4.350 4.405 4.235 4.300 1,733,902 +0.06(+1.42%)
Jun 16, 2022 4.380 4.415 4.185 4.240 1,395,169 -0.24(-5.36%)
Jun 15, 2022 4.410 4.550 4.380 4.480 1,907,525 +0.11(+2.52%)
Jun 14, 2022 4.500 4.510 4.300 4.370 1,043,505 -0.09(-2.02%)
Jun 13, 2022 4.790 4.800 4.410 4.460 1,243,795 -0.50(-10.08%)
Jun 10, 2022 5.130 5.185 4.960 4.960 853,623 -0.29(-5.52%)
Jun 09, 2022 5.370 5.370 5.215 5.250 555,204 -0.14(-2.60%)
Jun 08, 2022 5.500 5.565 5.340 5.390 913,075 -0.13(-2.36%)
Jun 07, 2022 5.550 5.560 5.420 5.520 928,977 -0.05(-0.90%)
Jun 06, 2022 5.450 5.570 5.360 5.570 1,452,148 +0.18(+3.34%)
Jun 03, 2022 5.320 5.465 5.320 5.390 937,630 +0.01(+0.19%)
Jun 02, 2022 5.290 5.405 5.260 5.380 905,209 +0.09(+1.70%)
Jun 01, 2022 5.300 5.345 5.270 5.290 1,193,194 -0.01(-0.19%)
May 31, 2022 4.970 5.340 4.970 5.300 3,095,645 +0.25(+4.95%)
May 27, 2022 4.940 5.115 4.910 5.050 1,015,678 +0.13(+2.64%)
May 26, 2022 4.830 4.950 4.830 4.920 900,897 +0.11(+2.29%)
May 25, 2022 4.680 4.840 4.660 4.810 1,319,309 +0.15(+3.22%)
May 24, 2022 4.790 4.830 4.560 4.660 1,293,017 -0.19(-3.92%)
May 23, 2022 4.860 4.940 4.815 4.850 845,910 +0.02(+0.41%)
May 20, 2022 4.920 4.960 4.730 4.830 1,266,039 -0.02(-0.41%)
May 19, 2022 4.850 4.950 4.840 4.850 1,223,549 -0.02(-0.41%)
May 18, 2022 4.980 4.995 4.820 4.870 1,251,792 -0.15(-2.99%)
May 17, 2022 4.770 5.080 4.770 5.020 1,283,757 +0.28(+5.91%)
May 16, 2022 4.610 4.760 4.560 4.740 1,837,708 +0.08(+1.72%)
May 13, 2022 4.640 4.680 4.555 4.660 1,417,107 +0.09(+1.97%)
May 12, 2022 4.340 4.590 4.320 4.570 1,062,907 +0.09(+2.01%)
May 11, 2022 4.710 4.740 4.470 4.480 1,035,769 -0.22(-4.68%)
May 10, 2022 4.720 4.760 4.530 4.700 1,428,494 +0.05(+1.08%)
May 09, 2022 4.630 4.825 4.590 4.650 2,538,690 +0.08(+1.75%)
May 06, 2022 4.570 4.620 4.480 4.570 1,572,856 -0.07(-1.51%)
May 05, 2022 4.560 4.760 4.450 4.640 2,132,105 -0.01(-0.22%)
May 04, 2022 5.050 5.050 4.420 4.650 5,084,988 -0.77(-14.21%)
May 03, 2022 5.500 5.540 5.350 5.420 1,004,421 -0.08(-1.45%)
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.