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

Conduent Inc (NY: CNDT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 6.780 6.820 6.680 6.770 706,900 -0.08(-1.17%)
Nov 27, 2019 6.310 6.910 6.260 6.850 2,307,900 +0.60(+9.60%)
Nov 26, 2019 6.410 6.440 6.210 6.250 1,485,244 -0.15(-2.34%)
Nov 25, 2019 6.410 6.450 6.305 6.400 1,312,903 +0.03(+0.47%)
Nov 22, 2019 6.210 6.410 6.170 6.370 1,461,600 +0.22(+3.58%)
Nov 21, 2019 6.170 6.220 6.050 6.150 1,267,649 -0.02(-0.32%)
Nov 20, 2019 6.290 6.290 6.070 6.170 1,314,762 -0.15(-2.37%)
Nov 19, 2019 6.500 6.510 6.300 6.320 1,196,387 -0.12(-1.86%)
Nov 18, 2019 6.650 6.650 6.355 6.440 1,172,154 -0.21(-3.16%)
Nov 15, 2019 6.600 6.740 6.510 6.650 992,400 +0.09(+1.37%)
Nov 14, 2019 6.580 6.680 6.470 6.560 1,231,307 -0.07(-1.06%)
Nov 13, 2019 6.550 6.650 6.450 6.630 2,016,778 +0.03(+0.45%)
Nov 12, 2019 6.570 6.730 6.440 6.600 1,241,372 +0.02(+0.30%)
Nov 11, 2019 6.910 6.920 6.570 6.580 1,790,803 -0.42(-6.00%)
Nov 08, 2019 7.340 7.340 6.985 7.000 1,560,100 -0.38(-5.15%)
Nov 07, 2019 7.910 7.970 7.085 7.380 3,094,062 +0.76(+11.48%)
Nov 06, 2019 6.620 6.660 6.490 6.620 2,240,388 -0.05(-0.75%)
Nov 05, 2019 6.570 6.720 6.510 6.670 2,139,343 +0.13(+1.99%)
Nov 04, 2019 6.420 6.635 6.420 6.540 1,897,787 +0.17(+2.67%)
Nov 01, 2019 6.250 6.515 6.150 6.370 1,804,800 +0.19(+3.07%)
Oct 31, 2019 6.110 6.190 6.020 6.180 1,766,720 +0.06(+0.98%)
Oct 30, 2019 6.130 6.240 5.990 6.120 1,107,807 -0.02(-0.33%)
Oct 29, 2019 6.080 6.200 5.970 6.140 1,102,080 +0.08(+1.32%)
Oct 28, 2019 5.870 6.270 5.865 6.060 1,765,125 +0.18(+3.06%)
Oct 25, 2019 5.870 5.950 5.790 5.880 886,800 -0.02(-0.34%)
Oct 24, 2019 5.960 6.060 5.880 5.900 1,104,121 -0.05(-0.84%)
Oct 23, 2019 5.780 5.950 5.720 5.950 1,621,839 +0.17(+2.94%)
Oct 22, 2019 5.850 5.870 5.715 5.780 1,206,540 -0.06(-1.03%)
Oct 21, 2019 5.840 5.880 5.760 5.840 1,235,313 +0.08(+1.39%)
Oct 18, 2019 5.830 5.870 5.740 5.760 1,223,100 -0.11(-1.87%)
Oct 17, 2019 5.790 6.010 5.760 5.870 1,806,006 +0.08(+1.38%)
Oct 16, 2019 5.730 5.860 5.650 5.790 1,028,595 +0.05(+0.87%)
Oct 15, 2019 5.550 5.790 5.380 5.740 2,542,316 +0.17(+3.05%)
Oct 14, 2019 5.400 5.640 5.290 5.570 2,245,444 +0.16(+2.96%)
Oct 11, 2019 5.530 5.590 5.400 5.410 3,185,000 -0.02(-0.37%)
Oct 10, 2019 5.330 5.525 5.310 5.430 2,004,078 +0.10(+1.88%)
Oct 09, 2019 5.540 5.565 5.320 5.330 1,615,530 -0.13(-2.38%)
Oct 08, 2019 5.730 5.750 5.280 5.460 3,028,464 -0.35(-6.02%)
Oct 07, 2019 5.950 6.020 5.810 5.810 3,119,154 -0.19(-3.17%)
Oct 04, 2019 5.950 6.090 5.900 6.000 1,477,900 +0.09(+1.52%)
Oct 03, 2019 6.050 6.090 5.729 5.910 4,345,867 -0.21(-3.43%)
Oct 02, 2019 6.090 6.200 5.930 6.120 1,872,902 -0.04(-0.65%)
Oct 01, 2019 6.250 6.490 6.150 6.160 1,367,715 -0.06(-0.96%)
Sep 30, 2019 6.340 6.350 6.060 6.220 2,043,995 -0.12(-1.89%)
Sep 27, 2019 6.280 6.550 6.270 6.340 1,479,900 +0.08(+1.28%)
Sep 26, 2019 6.300 6.350 6.160 6.260 1,570,499 -0.09(-1.42%)
Sep 25, 2019 6.230 6.400 6.120 6.350 2,071,733 +0.11(+1.76%)
Sep 24, 2019 6.740 6.810 6.180 6.240 3,677,173 -0.49(-7.28%)
Sep 23, 2019 6.750 6.860 6.600 6.730 2,541,676 -0.09(-1.32%)
Sep 20, 2019 7.080 7.100 6.740 6.820 3,188,900 -0.24(-3.40%)
Sep 19, 2019 7.010 7.210 6.980 7.060 2,741,618 +0.07(+1.00%)
Sep 18, 2019 6.900 7.040 6.850 6.990 2,720,541 +0.08(+1.16%)
Sep 17, 2019 7.100 7.170 6.745 6.910 2,254,311 -0.29(-4.03%)
Sep 16, 2019 7.020 7.320 6.950 7.200 2,339,444 +0.14(+1.98%)
Sep 13, 2019 7.100 7.230 7.040 7.060 1,843,900 -0.01(-0.14%)
Sep 12, 2019 7.070 7.140 6.870 7.070 4,381,204 -0.02(-0.28%)
Sep 11, 2019 7.070 7.170 6.900 7.090 2,962,229 +0.08(+1.14%)
Sep 10, 2019 6.500 7.080 6.420 7.010 3,871,496 +0.51(+7.85%)
Sep 09, 2019 6.540 6.600 6.405 6.500 4,951,188 -0.01(-0.15%)
Sep 06, 2019 6.200 6.590 6.190 6.510 4,648,100 +0.35(+5.68%)
Sep 05, 2019 6.280 6.400 6.160 6.160 5,119,332 -0.03(-0.48%)
Sep 04, 2019 6.050 6.210 5.970 6.190 3,677,361 +0.20(+3.34%)
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.