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 (%)
Feb 28, 2020 3.070 3.300 3.070 3.270 2,596,700 +0.08(+2.35%)
Feb 27, 2020 3.170 3.345 2.980 3.195 3,540,500 -0.06(-1.84%)
Feb 26, 2020 3.480 3.520 3.210 3.255 1,756,018 -0.18(-5.10%)
Feb 25, 2020 3.730 3.730 3.420 3.430 2,502,259 -0.23(-6.41%)
Feb 24, 2020 3.730 3.796 3.530 3.665 2,419,053 -0.23(-6.03%)
Feb 21, 2020 4.370 4.440 3.660 3.900 5,835,600 -1.07(-21.53%)
Feb 20, 2020 4.630 5.000 4.560 4.970 1,881,887 +0.28(+5.97%)
Feb 19, 2020 4.460 4.730 4.440 4.690 1,405,568 +0.24(+5.39%)
Feb 18, 2020 4.500 4.580 4.390 4.450 764,303 -0.06(-1.33%)
Feb 14, 2020 4.760 4.760 4.504 4.510 874,000 -0.25(-5.25%)
Feb 13, 2020 4.940 4.950 4.750 4.760 871,520 -0.23(-4.61%)
Feb 12, 2020 4.850 5.000 4.780 4.990 1,572,270 +0.21(+4.50%)
Feb 11, 2020 4.750 4.840 4.650 4.775 721,042 +0.06(+1.17%)
Feb 10, 2020 4.740 4.763 4.570 4.720 830,789 -0.02(-0.42%)
Feb 07, 2020 4.790 4.810 4.640 4.740 1,211,100 -0.08(-1.66%)
Feb 06, 2020 4.850 4.905 4.730 4.820 1,310,990 +0.03(+0.63%)
Feb 05, 2020 4.500 4.820 4.500 4.790 1,223,252 +0.34(+7.64%)
Feb 04, 2020 4.410 4.510 4.300 4.450 1,632,891 +0.11(+2.53%)
Feb 03, 2020 4.280 4.360 4.140 4.340 1,527,616 +0.06(+1.40%)
Jan 31, 2020 4.420 4.460 4.250 4.280 1,617,800 -0.17(-3.93%)
Jan 30, 2020 4.580 4.600 4.370 4.455 1,157,298 -0.20(-4.19%)
Jan 29, 2020 4.780 4.810 4.650 4.650 1,412,325 -0.08(-1.80%)
Jan 28, 2020 4.700 4.785 4.610 4.735 1,392,875 +0.04(+0.96%)
Jan 27, 2020 4.850 4.880 4.645 4.690 2,173,301 -0.24(-4.87%)
Jan 24, 2020 5.270 5.300 4.900 4.930 2,035,200 -0.36(-6.81%)
Jan 23, 2020 5.240 5.390 4.990 5.290 1,792,797 +0.02(+0.38%)
Jan 22, 2020 5.530 5.530 5.240 5.270 1,594,025 -0.19(-3.48%)
Jan 21, 2020 5.730 5.740 5.390 5.460 1,630,123 -0.29(-5.13%)
Jan 17, 2020 5.870 5.870 5.710 5.755 1,287,600 -0.05(-0.95%)
Jan 16, 2020 5.770 5.885 5.730 5.810 876,400 +0.06(+1.04%)
Jan 15, 2020 5.760 5.865 5.720 5.750 1,062,156 +0.00(+0.00%)
Jan 14, 2020 5.780 5.810 5.710 5.750 1,217,969 -0.07(-1.20%)
Jan 13, 2020 5.760 5.860 5.737 5.820 694,842 +0.07(+1.13%)
Jan 10, 2020 5.770 5.770 5.640 5.755 1,666,800 -0.00(-0.09%)
Jan 09, 2020 5.760 5.790 5.740 5.760 1,219,224 +0.01(+0.17%)
Jan 08, 2020 5.750 5.860 5.740 5.750 1,163,817 +0.03(+0.52%)
Jan 07, 2020 5.560 5.780 5.420 5.720 1,566,927 +0.13(+2.33%)
Jan 06, 2020 5.900 5.910 5.580 5.590 1,359,631 -0.38(-6.44%)
Jan 03, 2020 6.000 6.030 5.865 5.975 1,069,800 -0.08(-1.24%)
Jan 02, 2020 6.280 6.294 5.970 6.050 1,154,776 -0.15(-2.42%)
Dec 31, 2019 6.010 6.365 6.010 6.200 1,298,100 +0.17(+2.82%)
Dec 30, 2019 5.940 6.080 5.900 6.030 1,356,176 +0.04(+0.67%)
Dec 27, 2019 6.180 6.240 5.980 5.990 1,088,100 -0.21(-3.39%)
Dec 26, 2019 6.360 6.420 6.180 6.200 703,924 -0.18(-2.82%)
Dec 24, 2019 6.570 6.580 6.370 6.380 461,600 -0.21(-3.19%)
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.