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 (%)
Aug 31, 2022 4.190 4.235 4.050 4.090 2,220,665 -0.08(-1.92%)
Aug 30, 2022 4.230 4.269 4.150 4.170 683,222 -0.06(-1.42%)
Aug 29, 2022 4.240 4.295 4.210 4.230 536,272 -0.04(-0.94%)
Aug 26, 2022 4.350 4.400 4.260 4.270 422,396 -0.09(-2.06%)
Aug 25, 2022 4.240 4.380 4.230 4.360 460,591 +0.10(+2.35%)
Aug 24, 2022 4.280 4.315 4.220 4.260 737,125 -0.01(-0.23%)
Aug 23, 2022 4.350 4.360 4.255 4.270 591,999 -0.04(-0.93%)
Aug 22, 2022 4.280 4.369 4.260 4.310 707,717 -0.05(-1.15%)
Aug 19, 2022 4.360 4.405 4.325 4.360 518,762 -0.07(-1.58%)
Aug 18, 2022 4.400 4.470 4.330 4.430 459,523 +0.01(+0.23%)
Aug 17, 2022 4.560 4.565 4.390 4.420 750,969 -0.23(-4.95%)
Aug 16, 2022 4.600 4.700 4.570 4.650 854,490 -0.01(-0.21%)
Aug 15, 2022 4.590 4.680 4.500 4.660 607,263 +0.03(+0.65%)
Aug 12, 2022 4.450 4.670 4.450 4.630 573,340 +0.17(+3.81%)
Aug 11, 2022 4.550 4.600 4.460 4.460 561,915 -0.09(-1.98%)
Aug 10, 2022 4.500 4.615 4.470 4.550 705,466 +0.11(+2.48%)
Aug 09, 2022 4.630 4.630 4.390 4.440 979,734 -0.15(-3.27%)
Aug 08, 2022 4.500 4.850 4.500 4.590 1,821,378 +0.25(+5.76%)
Aug 05, 2022 4.170 4.360 4.170 4.340 1,110,452 +0.09(+2.12%)
Aug 04, 2022 4.200 4.300 4.100 4.250 1,468,263 +0.07(+1.67%)
Aug 03, 2022 4.050 4.230 3.711 4.180 4,886,402 -0.42(-9.13%)
Aug 02, 2022 4.670 4.696 4.590 4.600 620,757 -0.06(-1.29%)
Aug 01, 2022 4.640 4.715 4.570 4.660 735,965 +0.00(+0.00%)
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%)
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.