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

Conduent Inc (NQ: CNDT )

3.220 -0.080 (-2.42%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 30, 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 (%)
May 08, 2023 2.960 2.965 2.800 2.870 1,318,471 -0.09(-3.04%)
May 05, 2023 2.780 3.015 2.780 2.960 1,704,574 +0.22(+8.03%)
May 04, 2023 2.930 2.933 2.695 2.740 1,871,695 -0.15(-5.35%)
May 03, 2023 3.250 3.410 2.890 2.895 2,412,723 -0.42(-12.54%)
May 02, 2023 3.540 3.540 3.290 3.310 1,765,303 -0.26(-7.28%)
May 01, 2023 3.520 3.580 3.495 3.570 496,645 +0.06(+1.71%)
Apr 28, 2023 3.430 3.530 3.400 3.510 645,430 +0.08(+2.33%)
Apr 27, 2023 3.370 3.430 3.340 3.430 448,152 +0.06(+1.78%)
Apr 26, 2023 3.300 3.420 3.270 3.370 475,444 +0.03(+0.90%)
Apr 25, 2023 3.330 3.390 3.315 3.340 741,374 -0.02(-0.60%)
Apr 24, 2023 3.390 3.440 3.350 3.360 523,630 -0.04(-1.18%)
Apr 21, 2023 3.400 3.439 3.340 3.400 601,834 -0.01(-0.29%)
Apr 20, 2023 3.360 3.450 3.350 3.410 709,482 +0.03(+0.74%)
Apr 19, 2023 3.360 3.400 3.355 3.385 623,561 +0.01(+0.45%)
Apr 18, 2023 3.450 3.450 3.360 3.370 489,254 -0.09(-2.60%)
Apr 17, 2023 3.390 3.480 3.370 3.460 468,581 +0.09(+2.67%)
Apr 14, 2023 3.430 3.460 3.340 3.370 759,471 -0.06(-1.75%)
Apr 13, 2023 3.440 3.460 3.410 3.430 605,222 +0.01(+0.29%)
Apr 12, 2023 3.510 3.530 3.410 3.420 550,988 -0.06(-1.72%)
Apr 11, 2023 3.460 3.520 3.450 3.480 495,800 +0.02(+0.58%)
Apr 10, 2023 3.320 3.485 3.320 3.460 718,088 +0.13(+3.90%)
Apr 06, 2023 3.380 3.380 3.310 3.330 1,161,403 -0.04(-1.33%)
Apr 05, 2023 3.400 3.410 3.330 3.375 1,106,964 -0.04(-1.03%)
Apr 04, 2023 3.460 3.500 3.355 3.410 1,042,845 -0.03(-0.87%)
Apr 03, 2023 3.420 3.450 3.360 3.440 1,274,510 +0.01(+0.29%)
Mar 31, 2023 3.330 3.450 3.330 3.430 1,684,117 +0.07(+2.08%)
Mar 30, 2023 3.240 3.400 3.210 3.360 998,904 +0.15(+4.67%)
Mar 29, 2023 3.200 3.225 3.120 3.210 1,105,738 +0.06(+1.90%)
Mar 28, 2023 3.140 3.260 3.130 3.150 763,662 -0.02(-0.79%)
Mar 27, 2023 3.250 3.270 3.150 3.175 1,015,908 -0.03(-0.78%)
Mar 24, 2023 3.210 3.230 3.125 3.200 1,418,082 -0.05(-1.54%)
Mar 23, 2023 3.340 3.380 3.220 3.250 868,107 -0.09(-2.69%)
Mar 22, 2023 3.420 3.454 3.320 3.340 855,231 -0.10(-2.91%)
Mar 21, 2023 3.420 3.495 3.390 3.440 847,432 +0.06(+1.78%)
Mar 20, 2023 3.350 3.420 3.310 3.380 1,121,841 +0.05(+1.50%)
Mar 17, 2023 3.350 3.585 3.280 3.330 2,590,124 -0.03(-0.89%)
Mar 16, 2023 3.280 3.440 3.260 3.360 1,140,477 +0.03(+0.90%)
Mar 15, 2023 3.380 3.385 3.215 3.330 1,524,073 -0.14(-4.03%)
Mar 14, 2023 3.470 3.530 3.430 3.470 1,428,291 +0.10(+2.97%)
Mar 13, 2023 3.550 3.550 3.325 3.370 2,793,285 -0.22(-6.13%)
Mar 10, 2023 3.610 3.710 3.550 3.590 1,045,396 -0.04(-1.10%)
Mar 09, 2023 3.800 3.840 3.630 3.630 886,334 -0.15(-3.97%)
Mar 08, 2023 3.810 3.860 3.750 3.780 828,651 -0.05(-1.31%)
Mar 07, 2023 3.900 3.930 3.810 3.830 965,345 -0.05(-1.29%)
Mar 06, 2023 3.990 4.010 3.850 3.880 1,888,327 -0.12(-3.00%)
Mar 03, 2023 3.960 4.030 3.890 4.000 930,525 +0.04(+1.01%)
Mar 02, 2023 3.920 3.990 3.875 3.960 998,431 +0.02(+0.51%)
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.