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

Conduent Incorporated - Common Stock (NQ: CNDT )

4.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 4.260 4.590 4.260 4.410 3,846,054 +0.06(+1.38%)
Dec 19, 2024 4.280 4.350 4.225 4.350 776,889 +0.13(+3.08%)
Dec 18, 2024 4.350 4.430 4.150 4.220 3,509,678 -0.10(-2.31%)
Dec 17, 2024 4.220 4.340 4.171 4.320 1,636,595 +0.06(+1.41%)
Dec 16, 2024 4.190 4.265 4.150 4.260 1,840,901 +0.05(+1.19%)
Dec 13, 2024 4.300 4.300 4.155 4.210 949,849 -0.11(-2.55%)
Dec 12, 2024 4.350 4.360 4.215 4.320 736,314 -0.05(-1.14%)
Dec 11, 2024 4.420 4.430 4.270 4.370 961,504 -0.02(-0.46%)
Dec 10, 2024 4.260 4.440 4.215 4.390 1,381,830 +0.13(+3.05%)
Dec 09, 2024 4.000 4.280 4.000 4.260 1,414,334 +0.23(+5.71%)
Dec 06, 2024 4.080 4.100 3.995 4.030 988,016 -0.03(-0.74%)
Dec 05, 2024 3.980 4.090 3.935 4.060 836,529 +0.03(+0.74%)
Dec 04, 2024 4.100 4.155 3.970 4.030 846,774 -0.05(-1.23%)
Dec 03, 2024 4.140 4.150 3.925 4.080 1,061,830 -0.06(-1.45%)
Dec 02, 2024 3.760 4.140 3.735 4.140 1,945,700 +0.41(+10.99%)
Nov 29, 2024 3.710 3.750 3.670 3.730 386,222 +0.03(+0.81%)
Nov 27, 2024 3.860 3.870 3.660 3.700 907,276 -0.13(-3.39%)
Nov 26, 2024 3.840 3.870 3.805 3.830 1,065,508 -0.02(-0.52%)
Nov 25, 2024 3.750 3.910 3.740 3.850 1,316,067 +0.11(+2.94%)
Nov 22, 2024 3.680 3.775 3.645 3.740 917,251 +0.10(+2.75%)
Nov 21, 2024 3.590 3.685 3.580 3.640 970,257 +0.05(+1.39%)
Nov 20, 2024 3.550 3.600 3.465 3.590 742,578 +0.03(+0.84%)
Nov 19, 2024 3.620 3.670 3.485 3.560 1,645,915 -0.13(-3.52%)
Nov 18, 2024 3.910 3.910 3.680 3.690 930,522 -0.23(-5.87%)
Nov 15, 2024 4.240 4.240 3.845 3.920 1,123,526 -0.13(-3.21%)
Nov 14, 2024 4.280 4.290 4.010 4.050 1,154,026 -0.22(-5.15%)
Nov 13, 2024 4.310 4.330 4.200 4.270 1,066,641 +0.00(+0.00%)
Nov 12, 2024 4.330 4.380 4.190 4.270 1,474,147 -0.02(-0.47%)
Nov 11, 2024 4.150 4.300 4.065 4.290 1,839,175 +0.19(+4.63%)
Nov 08, 2024 4.090 4.155 4.040 4.100 1,272,626 +0.02(+0.49%)
Nov 07, 2024 4.130 4.140 3.960 4.080 1,913,732 -0.05(-1.21%)
Nov 06, 2024 3.400 4.160 3.335 4.130 2,066,180 +0.42(+11.32%)
Nov 05, 2024 3.620 3.765 3.620 3.710 1,279,243 +0.05(+1.37%)
Nov 04, 2024 3.580 3.710 3.520 3.660 898,897 +0.08(+2.23%)
Nov 01, 2024 3.650 3.660 3.525 3.580 1,150,584 -0.02(-0.56%)
Oct 31, 2024 3.640 3.685 3.590 3.600 1,225,924 -0.07(-1.91%)
Oct 30, 2024 3.610 3.730 3.610 3.670 836,138 +0.03(+0.82%)
Oct 29, 2024 3.650 3.735 3.620 3.640 741,573 -0.08(-2.15%)
Oct 28, 2024 3.610 3.750 3.590 3.720 1,476,751 +0.16(+4.49%)
Oct 25, 2024 3.740 3.740 3.560 3.560 1,017,236 -0.14(-3.78%)
Oct 24, 2024 3.710 3.745 3.650 3.700 1,024,075 +0.02(+0.54%)
Oct 23, 2024 3.710 3.725 3.620 3.680 968,351 -0.02(-0.54%)
Oct 22, 2024 3.760 3.830 3.690 3.700 1,682,321 -0.09(-2.37%)
Oct 21, 2024 3.930 3.945 3.770 3.790 856,518 -0.14(-3.56%)
Oct 18, 2024 3.990 4.025 3.890 3.930 877,715 -0.05(-1.26%)
Oct 17, 2024 4.000 4.020 3.960 3.980 886,577 +0.00(+0.00%)
Oct 16, 2024 3.970 4.010 3.950 3.980 562,481 +0.06(+1.53%)
Oct 15, 2024 4.000 4.050 3.790 3.920 953,156 -0.09(-2.24%)
Oct 14, 2024 4.020 4.085 3.990 4.010 608,820 -0.04(-0.99%)
Oct 11, 2024 3.960 4.060 3.960 4.050 493,175 +0.07(+1.76%)
Oct 10, 2024 4.030 4.125 3.900 3.980 818,155 -0.14(-3.40%)
Oct 09, 2024 4.130 4.215 4.090 4.120 745,527 +0.01(+0.24%)
Oct 08, 2024 4.070 4.160 4.040 4.110 521,497 +0.06(+1.48%)
Oct 07, 2024 4.020 4.100 3.990 4.050 780,712 +0.03(+0.75%)
Oct 04, 2024 3.940 4.040 3.925 4.020 673,770 +0.13(+3.34%)
Oct 03, 2024 3.850 3.950 3.830 3.890 513,743 -0.01(-0.26%)
Oct 02, 2024 3.880 3.960 3.860 3.900 656,059 -0.02(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.