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

Conduent Inc (NQ: CNDT )

3.820 -0.120 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.