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

Conduent Incorporated - Common Stock (NQ: CNDT )

4.200 -0.030 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 4.240 4.250 4.115 4.200 638,886 -0.03(-0.71%)
Feb 13, 2025 4.100 4.230 3.955 4.230 925,008 +0.11(+2.67%)
Feb 12, 2025 3.870 4.249 3.710 4.120 2,115,047 -0.27(-6.15%)
Feb 11, 2025 4.310 4.430 4.310 4.390 980,981 +0.07(+1.62%)
Feb 10, 2025 4.490 4.580 4.305 4.320 2,008,278 -0.10(-2.26%)
Feb 07, 2025 3.940 4.900 3.840 4.420 3,089,127 +0.48(+12.18%)
Feb 06, 2025 3.920 3.950 3.850 3.940 611,968 +0.04(+1.03%)
Feb 05, 2025 3.930 3.950 3.840 3.900 1,074,771 -0.02(-0.51%)
Feb 04, 2025 3.840 3.950 3.835 3.920 932,178 +0.05(+1.29%)
Feb 03, 2025 3.890 3.925 3.795 3.870 558,427 -0.09(-2.27%)
Jan 31, 2025 4.000 4.080 3.920 3.960 597,884 -0.06(-1.49%)
Jan 30, 2025 4.090 4.150 4.005 4.020 467,998 -0.05(-1.23%)
Jan 29, 2025 3.970 4.080 3.930 4.070 537,805 +0.10(+2.52%)
Jan 28, 2025 3.960 4.080 3.940 3.970 479,492 +0.01(+0.25%)
Jan 27, 2025 3.980 4.055 3.945 3.960 616,253 -0.02(-0.50%)
Jan 24, 2025 4.000 4.040 3.950 3.980 371,479 -0.04(-1.00%)
Jan 23, 2025 3.940 4.030 3.940 4.020 708,818 +0.03(+0.75%)
Jan 22, 2025 4.080 4.130 3.940 3.990 686,318 -0.12(-2.92%)
Jan 21, 2025 4.040 4.135 4.020 4.110 1,074,100 +0.07(+1.73%)
Jan 17, 2025 4.070 4.080 3.990 4.040 526,400 -0.01(-0.25%)
Jan 16, 2025 4.020 4.075 3.970 4.050 485,973 +0.04(+1.00%)
Jan 15, 2025 4.055 4.165 3.950 4.010 702,660 +0.04(+1.01%)
Jan 14, 2025 3.940 3.980 3.855 3.970 701,035 +0.08(+2.06%)
Jan 13, 2025 3.740 3.910 3.735 3.890 543,718 +0.09(+2.37%)
Jan 10, 2025 3.820 3.870 3.740 3.800 705,160 -0.13(-3.31%)
Jan 08, 2025 3.900 3.930 3.770 3.930 807,679 -0.02(-0.51%)
Jan 07, 2025 3.970 4.015 3.880 3.950 721,134 +0.00(+0.00%)
Jan 06, 2025 4.110 4.120 3.940 3.950 768,003 -0.16(-3.89%)
Jan 03, 2025 4.050 4.120 3.980 4.110 569,517 +0.09(+2.24%)
Jan 02, 2025 4.060 4.130 3.980 4.020 561,219 -0.02(-0.50%)
Dec 31, 2024 4.040 0 +0.00(+0.00%)
Dec 30, 2024 4.040 4.090 3.920 4.040 955,593 -0.04(-0.98%)
Dec 27, 2024 4.220 4.245 4.040 4.080 836,582 -0.18(-4.23%)
Dec 26, 2024 4.080 4.268 4.030 4.260 758,542 +0.11(+2.65%)
Dec 24, 2024 4.110 4.155 4.040 4.150 540,014 +0.02(+0.48%)
Dec 23, 2024 4.460 4.460 4.120 4.130 943,139 -0.28(-6.35%)
Dec 20, 2024 4.260 4.590 4.260 4.410 3,846,054 +0.08(+1.73%)
Dec 19, 2024 4.280 4.350 4.225 4.335 661,127 +0.12(+2.73%)
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 4.060 836,519 +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%)
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.