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 (%)
May 31, 2019 9.050 9.080 8.805 8.900 3,171,700 -0.24(-2.63%)
May 30, 2019 9.110 9.200 9.050 9.140 1,724,788 +0.02(+0.22%)
May 29, 2019 9.100 9.130 9.000 9.120 1,888,922 -0.05(-0.55%)
May 28, 2019 9.250 9.440 9.140 9.170 2,489,224 -0.05(-0.54%)
May 24, 2019 9.440 9.520 9.130 9.220 1,921,400 -0.12(-1.28%)
May 23, 2019 9.460 9.530 9.300 9.340 3,067,107 -0.26(-2.71%)
May 22, 2019 8.950 9.710 8.930 9.600 5,470,276 +0.54(+5.96%)
May 21, 2019 9.200 9.320 8.900 9.060 5,135,499 +0.11(+1.23%)
May 20, 2019 8.700 9.010 8.600 8.950 2,777,624 +0.15(+1.70%)
May 17, 2019 8.740 8.950 8.655 8.800 4,647,800 -0.05(-0.56%)
May 16, 2019 8.890 8.970 8.675 8.850 4,736,684 -0.06(-0.67%)
May 15, 2019 8.660 8.980 8.610 8.910 3,200,510 +0.14(+1.60%)
May 14, 2019 8.760 9.030 8.670 8.770 9,112,552 +0.25(+2.93%)
May 13, 2019 8.200 8.520 8.080 8.520 6,782,074 +0.23(+2.77%)
May 10, 2019 7.530 8.570 7.530 8.290 9,546,400 +0.64(+8.37%)
May 09, 2019 9.010 9.720 7.140 7.650 18,825,144 -4.85(-38.80%)
May 08, 2019 12.77 12.79 12.47 12.50 3,235,181 -0.26(-2.04%)
May 07, 2019 12.81 12.95 12.57 12.76 2,495,866 -0.23(-1.77%)
May 06, 2019 12.91 13.05 12.76 12.99 1,714,728 -0.13(-0.99%)
May 03, 2019 12.93 13.14 12.86 13.12 1,436,100 +0.30(+2.34%)
May 02, 2019 12.75 12.93 12.69 12.82 3,715,170 +0.06(+0.47%)
May 01, 2019 12.85 13.01 12.76 12.76 3,014,132 -0.07(-0.55%)
Apr 30, 2019 12.72 12.88 12.68 12.83 1,267,159 +0.15(+1.18%)
Apr 29, 2019 12.75 12.87 12.67 12.68 2,059,129 -0.07(-0.55%)
Apr 26, 2019 12.54 12.85 12.53 12.75 3,352,800 +0.20(+1.59%)
Apr 25, 2019 12.98 13.05 12.55 12.55 2,577,950 -0.45(-3.46%)
Apr 24, 2019 13.20 13.26 12.86 13.00 3,651,728 -0.25(-1.89%)
Apr 23, 2019 13.05 13.35 13.02 13.25 1,340,228 +0.26(+2.00%)
Apr 22, 2019 12.79 13.09 12.77 12.99 1,479,691 +0.21(+1.64%)
Apr 18, 2019 12.93 12.93 12.64 12.78 3,443,700 -0.14(-1.08%)
Apr 17, 2019 13.00 13.09 12.68 12.92 1,394,187 -0.20(-1.52%)
Apr 16, 2019 13.10 13.19 12.95 13.12 961,188 +0.02(+0.15%)
Apr 15, 2019 13.15 13.37 13.01 13.10 1,921,886 -0.04(-0.30%)
Apr 12, 2019 13.76 13.82 12.86 13.14 5,466,900 -0.84(-6.01%)
Apr 11, 2019 14.08 14.11 13.94 13.98 2,273,439 -0.10(-0.71%)
Apr 10, 2019 14.04 14.16 13.96 14.08 724,367 +0.09(+0.64%)
Apr 09, 2019 14.02 14.09 13.91 13.99 748,845 -0.09(-0.64%)
Apr 08, 2019 14.10 14.17 13.91 14.08 1,257,409 -0.10(-0.71%)
Apr 05, 2019 13.88 14.20 13.86 14.18 1,389,600 +0.32(+2.31%)
Apr 04, 2019 13.78 13.92 13.74 13.86 1,020,071 +0.04(+0.29%)
Apr 03, 2019 13.80 13.94 13.71 13.82 1,873,892 +0.10(+0.73%)
Apr 02, 2019 13.98 13.98 13.63 13.72 1,425,742 -0.26(-1.86%)
Apr 01, 2019 13.92 14.12 13.80 13.98 1,611,047 +0.15(+1.08%)
Mar 29, 2019 14.12 14.12 13.72 13.83 1,404,500 -0.21(-1.50%)
Mar 28, 2019 14.00 14.04 13.76 14.04 1,191,929 +0.10(+0.72%)
Mar 27, 2019 14.00 14.15 13.86 13.94 1,352,139 -0.02(-0.14%)
Mar 26, 2019 13.57 13.99 13.54 13.96 2,863,879 +0.56(+4.18%)
Mar 25, 2019 13.54 13.58 13.33 13.40 1,558,639 -0.21(-1.54%)
Mar 22, 2019 14.08 14.10 13.59 13.61 2,232,600 -0.51(-3.61%)
Mar 21, 2019 13.84 14.19 13.84 14.12 2,792,469 +0.18(+1.29%)
Mar 20, 2019 13.92 14.15 13.80 13.94 2,621,153 -0.05(-0.36%)
Mar 19, 2019 14.22 14.29 13.95 13.99 1,473,563 -0.22(-1.55%)
Mar 18, 2019 14.11 14.30 14.05 14.21 1,160,004 +0.10(+0.71%)
Mar 15, 2019 14.08 14.21 14.00 14.11 1,702,500 +0.03(+0.21%)
Mar 14, 2019 14.32 14.41 14.04 14.08 2,140,886 -0.25(-1.74%)
Mar 13, 2019 14.29 14.49 14.19 14.33 2,748,335 +0.06(+0.42%)
Mar 12, 2019 14.24 14.48 14.18 14.27 3,089,188 +0.02(+0.14%)
Mar 11, 2019 14.19 14.40 14.17 14.25 1,883,876 +0.09(+0.64%)
Mar 08, 2019 13.73 14.37 13.65 14.16 2,812,300 +0.27(+1.94%)
Mar 07, 2019 14.00 14.03 13.73 13.89 3,602,000 -0.17(-1.21%)
Mar 06, 2019 14.27 14.28 14.06 14.06 1,772,421 -0.20(-1.40%)
Mar 05, 2019 14.35 14.47 14.23 14.26 2,917,524 -0.11(-0.77%)
Mar 04, 2019 14.74 14.74 14.14 14.37 2,218,580 -0.38(-2.58%)
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.