Chronicle Journal: Finance

Conduent Inc (NQ: CNDT )

7.180 -0.030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 7.170 7.255 7.090 7.210 1,288,692 -0.01(-0.14%)
May 14, 2021 7.150 7.230 7.070 7.220 837,762 +0.17(+2.41%)
May 13, 2021 6.880 7.100 6.740 7.050 1,465,659 +0.17(+2.47%)
May 12, 2021 7.130 7.200 6.830 6.880 1,161,813 -0.27(-3.78%)
May 11, 2021 7.060 7.210 6.780 7.150 1,456,948 -0.15(-2.05%)
May 10, 2021 7.660 7.800 7.280 7.300 1,789,191 -0.22(-2.93%)
May 07, 2021 7.320 7.530 7.260 7.520 1,914,431 +0.21(+2.87%)
May 06, 2021 6.840 7.600 6.840 7.310 2,186,592 +0.42(+6.10%)
May 05, 2021 7.110 7.140 6.820 6.890 2,778,214 -0.22(-3.09%)
May 04, 2021 7.050 7.230 6.945 7.110 1,355,853 +0.04(+0.57%)
May 03, 2021 6.850 7.140 6.820 7.070 1,531,257 +0.27(+3.97%)
Apr 30, 2021 6.760 6.890 6.690 6.800 1,701,000 -0.04(-0.58%)
Apr 29, 2021 6.780 6.930 6.735 6.840 804,910 +0.11(+1.63%)
Apr 28, 2021 6.790 6.790 6.660 6.730 656,842 -0.02(-0.30%)
Apr 27, 2021 6.680 6.815 6.680 6.750 698,961 -0.04(-0.59%)
Apr 26, 2021 6.890 6.940 6.760 6.790 852,632 -0.05(-0.73%)
Apr 23, 2021 6.760 6.860 6.651 6.840 1,012,300 +0.13(+1.94%)
Apr 22, 2021 6.770 6.920 6.655 6.710 1,244,809 -0.05(-0.74%)
Apr 21, 2021 6.620 6.800 6.550 6.760 930,221 +0.16(+2.42%)
Apr 20, 2021 6.740 6.760 6.520 6.600 1,186,668 -0.20(-2.94%)
Apr 19, 2021 7.020 7.020 6.720 6.800 963,847 -0.25(-3.55%)
Apr 16, 2021 7.040 7.085 6.910 7.050 810,900 +0.09(+1.29%)
Apr 15, 2021 6.770 7.010 6.770 6.960 919,631 +0.10(+1.46%)
Apr 14, 2021 6.690 7.090 6.580 6.860 1,266,554 +0.13(+1.93%)
Apr 13, 2021 6.770 6.790 6.520 6.730 1,369,552 -0.03(-0.44%)
Apr 12, 2021 6.810 6.920 6.690 6.760 1,184,037 +0.03(+0.45%)
Apr 09, 2021 6.780 6.800 6.655 6.730 994,000 -0.07(-1.03%)
Apr 08, 2021 6.830 6.860 6.730 6.800 695,879 -0.01(-0.15%)
Apr 07, 2021 6.940 6.980 6.750 6.810 937,220 -0.12(-1.73%)
Apr 06, 2021 7.000 7.040 6.890 6.930 1,087,203 -0.07(-1.00%)
Apr 05, 2021 6.930 7.030 6.800 7.000 1,182,380 +0.08(+1.16%)
Apr 01, 2021 6.690 6.920 6.670 6.920 965,900 +0.26(+3.90%)
Mar 31, 2021 6.820 6.860 6.650 6.660 2,226,748 -0.17(-2.49%)
Mar 30, 2021 6.600 6.910 6.600 6.830 1,241,204 +0.29(+4.43%)
Mar 29, 2021 6.700 6.870 6.520 6.540 1,603,854 -0.23(-3.40%)
Mar 26, 2021 6.730 6.810 6.540 6.770 1,669,600 +0.04(+0.59%)
Mar 25, 2021 6.180 6.800 6.140 6.730 2,788,662 +0.55(+8.90%)
Mar 24, 2021 6.410 6.590 6.160 6.180 1,570,165 -0.20(-3.13%)
Mar 23, 2021 6.690 6.810 6.350 6.380 1,721,764 -0.33(-4.92%)
Mar 22, 2021 7.140 7.220 6.670 6.710 1,985,649 -0.37(-5.23%)
Mar 19, 2021 6.610 7.120 6.550 7.080 7,955,800 +0.43(+6.47%)
Mar 18, 2021 6.930 6.960 6.610 6.650 1,283,490 -0.29(-4.18%)
Mar 17, 2021 6.900 6.980 6.680 6.940 1,816,154 +0.01(+0.14%)
Mar 16, 2021 7.000 7.100 6.710 6.930 1,838,763 -0.12(-1.70%)
Mar 15, 2021 6.820 7.070 6.680 7.050 1,217,576 +0.17(+2.47%)
Mar 12, 2021 6.740 6.945 6.630 6.880 1,263,400 +0.14(+2.08%)
Mar 11, 2021 6.660 6.860 6.550 6.740 1,688,564 +0.00(+0.00%)
Mar 10, 2021 6.830 6.890 6.663 6.740 1,829,333 -0.11(-1.61%)
Mar 09, 2021 6.760 6.990 6.660 6.850 2,996,518 +0.14(+2.09%)
Mar 08, 2021 6.320 6.760 6.250 6.710 2,454,648 +0.39(+6.17%)
Mar 05, 2021 6.260 6.325 5.870 6.320 1,942,900 +0.18(+2.93%)
Mar 04, 2021 6.300 6.500 5.990 6.140 3,049,159 -0.22(-3.46%)
Mar 03, 2021 6.090 6.405 6.070 6.360 3,151,565 +0.26(+4.26%)
Mar 02, 2021 5.790 6.170 5.670 6.100 2,685,092 +0.24(+4.10%)
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.