Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
3.840
+0.040 (1.05%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 3.84 | 3.87 | 3.75 | 3.84 | 3.84 | 1.05% | 696,141 |
| Sep 26, 2024 | 3.88 | 3.88 | 3.77 | 3.80 | 3.80 | -0.78% | 652,125 |
| Sep 25, 2024 | 3.88 | 3.90 | 3.83 | 3.83 | 3.83 | -1.03% | 570,663 |
| Sep 24, 2024 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | 1.31% | 1,203,615 |
| Sep 23, 2024 | 3.80 | 3.84 | 3.73 | 3.82 | 3.82 | 1.87% | 1,590,150 |
| Sep 20, 2024 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -4.09% | 3,840,576 |
| Sep 19, 2024 | 3.93 | 3.93 | 3.80 | 3.91 | 3.91 | 2.89% | 1,514,093 |
| Sep 18, 2024 | 3.83 | 3.98 | 3.80 | 3.80 | 3.80 | -1.04% | 1,742,872 |
| Sep 17, 2024 | 3.88 | 3.90 | 3.81 | 3.84 | 3.84 | - | 853,903 |
| Sep 16, 2024 | 3.88 | 3.91 | 3.78 | 3.84 | 3.84 | -2.04% | 1,039,304 |
| Sep 13, 2024 | 3.89 | 3.96 | 3.85 | 3.92 | 3.92 | 2.62% | 1,278,712 |
| Sep 12, 2024 | 3.76 | 3.85 | 3.69 | 3.82 | 3.82 | 2.41% | 816,680 |
| Sep 11, 2024 | 3.74 | 3.80 | 3.65 | 3.73 | 3.73 | -1.06% | 1,179,274 |
| Sep 10, 2024 | 3.66 | 3.77 | 3.58 | 3.77 | 3.77 | 3.01% | 966,292 |
| Sep 9, 2024 | 3.66 | 3.77 | 3.59 | 3.66 | 3.66 | 1.39% | 1,825,706 |
| Sep 6, 2024 | 3.76 | 3.77 | 3.60 | 3.61 | 3.61 | -3.73% | 823,583 |
| Sep 5, 2024 | 3.81 | 3.81 | 3.70 | 3.75 | 3.75 | -1.32% | 707,277 |
| Sep 4, 2024 | 3.85 | 3.99 | 3.73 | 3.80 | 3.80 | 1.60% | 1,008,215 |
| Sep 3, 2024 | 3.80 | 3.88 | 3.72 | 3.74 | 3.74 | -2.09% | 842,069 |
| Aug 30, 2024 | 3.87 | 3.88 | 3.76 | 3.82 | 3.82 | -1.04% | 680,430 |
| Aug 29, 2024 | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | -1.78% | 645,001 |
| Aug 28, 2024 | 3.84 | 4.01 | 3.84 | 3.93 | 3.93 | 1.81% | 969,619 |
| Aug 27, 2024 | 3.79 | 3.86 | 3.74 | 3.86 | 3.86 | 1.85% | 980,812 |
| Aug 26, 2024 | 3.69 | 3.80 | 3.65 | 3.79 | 3.79 | 4.12% | 1,187,195 |
| Aug 23, 2024 | 3.33 | 3.66 | 3.33 | 3.64 | 3.64 | 10.30% | 1,459,360 |
| Aug 22, 2024 | 3.32 | 3.38 | 3.29 | 3.30 | 3.30 | -1.20% | 541,341 |
| Aug 21, 2024 | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | - | 785,494 |
| Aug 20, 2024 | 3.32 | 3.44 | 3.28 | 3.34 | 3.34 | 0.91% | 829,999 |
| Aug 19, 2024 | 3.32 | 3.36 | 3.28 | 3.31 | 3.31 | -0.30% | 944,931 |
| Aug 16, 2024 | 3.29 | 3.43 | 3.29 | 3.32 | 3.32 | 0.91% | 873,911 |
| Aug 15, 2024 | 3.30 | 3.37 | 3.26 | 3.29 | 3.29 | 2.49% | 960,497 |
| Aug 14, 2024 | 3.21 | 3.23 | 3.14 | 3.21 | 3.21 | 0.31% | 1,092,250 |
| Aug 13, 2024 | 3.09 | 3.23 | 3.05 | 3.20 | 3.20 | 5.61% | 1,032,443 |
| Aug 12, 2024 | 3.09 | 3.13 | 3.00 | 3.03 | 3.03 | -1.62% | 859,056 |
| Aug 9, 2024 | 3.14 | 3.24 | 3.05 | 3.08 | 3.08 | 0.33% | 1,122,990 |
| Aug 8, 2024 | 3.09 | 3.24 | 3.02 | 3.07 | 3.07 | -0.32% | 874,386 |
| Aug 7, 2024 | 3.99 | 3.99 | 3.03 | 3.08 | 3.08 | -13.73% | 3,938,260 |
| Aug 6, 2024 | 3.51 | 3.63 | 3.46 | 3.57 | 3.57 | 1.42% | 1,431,132 |
| Aug 5, 2024 | 3.54 | 3.58 | 3.44 | 3.52 | 3.52 | -6.13% | 1,260,155 |
| Aug 2, 2024 | 3.80 | 3.82 | 3.68 | 3.75 | 3.75 | -4.82% | 1,057,100 |
| Aug 1, 2024 | 4.18 | 4.18 | 3.86 | 3.94 | 3.94 | -3.43% | 1,168,585 |
| Jul 31, 2024 | 4.18 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 1,226,741 |
| Jul 30, 2024 | 4.10 | 4.17 | 4.09 | 4.15 | 4.15 | 1.97% | 817,868 |
| Jul 29, 2024 | 4.07 | 4.18 | 4.03 | 4.07 | 4.07 | -2.16% | 678,796 |
| Jul 26, 2024 | 4.15 | 4.16 | 4.05 | 4.16 | 4.16 | 2.21% | 626,410 |
| Jul 25, 2024 | 4.00 | 4.11 | 3.97 | 4.07 | 4.07 | 2.26% | 1,337,113 |
| Jul 24, 2024 | 4.10 | 4.18 | 3.98 | 3.98 | 3.98 | -3.86% | 1,207,447 |
| Jul 23, 2024 | 4.04 | 4.16 | 4.04 | 4.14 | 4.14 | 1.47% | 1,151,158 |
| Jul 22, 2024 | 3.95 | 4.08 | 3.86 | 4.08 | 4.08 | 4.35% | 825,899 |
| Jul 19, 2024 | 3.96 | 4.01 | 3.90 | 3.91 | 3.91 | -1.01% | 794,012 |
| Jul 18, 2024 | 3.92 | 4.08 | 3.91 | 3.95 | 3.95 | -0.75% | 782,620 |
| Jul 17, 2024 | 3.93 | 4.02 | 3.93 | 3.98 | 3.98 | 0.51% | 1,103,682 |
| Jul 16, 2024 | 3.87 | 3.97 | 3.84 | 3.96 | 3.96 | 3.94% | 1,144,755 |
| Jul 15, 2024 | 3.59 | 3.86 | 3.59 | 3.81 | 3.81 | 7.32% | 1,315,776 |
| Jul 12, 2024 | 3.56 | 3.61 | 3.52 | 3.55 | 3.55 | 1.72% | 990,216 |
| Jul 11, 2024 | 3.35 | 3.50 | 3.35 | 3.49 | 3.49 | 6.40% | 765,624 |
| Jul 10, 2024 | 3.40 | 3.50 | 3.27 | 3.28 | 3.28 | -0.30% | 836,645 |
| Jul 9, 2024 | 3.27 | 3.40 | 3.26 | 3.29 | 3.29 | - | 936,175 |
| Jul 8, 2024 | 3.28 | 3.35 | 3.26 | 3.29 | 3.29 | 0.92% | 946,393 |
| Jul 5, 2024 | 3.31 | 3.32 | 3.23 | 3.26 | 3.26 | -2.10% | 720,081 |
| Jul 3, 2024 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | -1.48% | 450,502 |
| Jul 2, 2024 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 3.36% | 752,764 |
| Jul 1, 2024 | 3.24 | 3.29 | 3.16 | 3.27 | 3.27 | 0.31% | 1,141,974 |
| Jun 28, 2024 | 3.40 | 3.41 | 3.15 | 3.26 | 3.26 | -2.98% | 3,081,927 |
| Jun 27, 2024 | 3.30 | 3.37 | 3.28 | 3.36 | 3.36 | 2.75% | 640,476 |
| Jun 26, 2024 | 3.20 | 3.28 | 3.18 | 3.27 | 3.27 | 1.24% | 830,988 |
| Jun 25, 2024 | 3.23 | 3.28 | 3.20 | 3.23 | 3.23 | -0.31% | 971,608 |
| Jun 24, 2024 | 3.10 | 3.28 | 3.10 | 3.24 | 3.24 | 5.88% | 1,789,540 |
| Jun 21, 2024 | 3.08 | 3.16 | 2.99 | 3.06 | 3.06 | -0.97% | 5,624,470 |
| Jun 20, 2024 | 3.05 | 3.13 | 3.04 | 3.09 | 3.09 | 0.65% | 1,334,948 |
| Jun 18, 2024 | 3.03 | 3.07 | 2.98 | 3.07 | 3.07 | 1.32% | 1,115,835 |
| Jun 17, 2024 | 3.04 | 3.08 | 2.99 | 3.03 | 3.03 | -1.30% | 1,131,985 |
| Jun 14, 2024 | 3.10 | 3.15 | 3.00 | 3.07 | 3.07 | -2.54% | 1,203,505 |
| Jun 13, 2024 | 3.21 | 3.22 | 3.06 | 3.15 | 3.15 | -1.25% | 1,477,155 |
| Jun 12, 2024 | 3.38 | 3.46 | 3.16 | 3.19 | 3.19 | -3.33% | 1,083,102 |
| Jun 11, 2024 | 3.50 | 3.55 | 3.28 | 3.30 | 3.30 | -6.25% | 1,410,901 |
| Jun 10, 2024 | 3.59 | 3.65 | 3.51 | 3.52 | 3.52 | 1.44% | 1,666,602 |
| Jun 7, 2024 | 3.52 | 3.58 | 3.47 | 3.47 | 3.47 | -2.53% | 773,201 |
| Jun 6, 2024 | 3.67 | 3.70 | 3.54 | 3.56 | 3.56 | -3.26% | 905,064 |
| Jun 5, 2024 | 3.79 | 3.80 | 3.66 | 3.68 | 3.68 | -2.39% | 861,613 |
| Jun 4, 2024 | 3.56 | 3.80 | 3.51 | 3.77 | 3.77 | 5.01% | 1,391,300 |
| Jun 3, 2024 | 3.70 | 3.74 | 3.54 | 3.59 | 3.59 | 2.57% | 1,132,277 |
| May 31, 2024 | 3.61 | 3.72 | 3.47 | 3.50 | 3.50 | -2.78% | 4,912,402 |
| May 30, 2024 | 3.44 | 3.61 | 3.44 | 3.60 | 3.60 | 4.65% | 1,240,266 |
| May 29, 2024 | 3.35 | 3.48 | 3.34 | 3.44 | 3.44 | 1.18% | 1,159,023 |
| May 28, 2024 | 3.44 | 3.50 | 3.36 | 3.40 | 3.40 | -1.45% | 1,334,755 |
| May 24, 2024 | 3.54 | 3.58 | 3.44 | 3.45 | 3.45 | -1.43% | 1,234,318 |
| May 23, 2024 | 3.52 | 3.58 | 3.44 | 3.50 | 3.50 | -1.13% | 1,239,353 |
| May 22, 2024 | 3.64 | 3.64 | 3.51 | 3.54 | 3.54 | -3.80% | 1,364,441 |
| May 21, 2024 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | -1.60% | 878,649 |
| May 20, 2024 | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -2.09% | 854,719 |
| May 17, 2024 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -3.05% | 1,242,175 |
| May 16, 2024 | 3.90 | 3.97 | 3.90 | 3.94 | 3.94 | -0.51% | 722,891 |
| May 15, 2024 | 3.94 | 4.03 | 3.92 | 3.96 | 3.96 | 2.33% | 757,157 |
| May 14, 2024 | 3.98 | 4.01 | 3.82 | 3.87 | 3.87 | -1.78% | 1,143,973 |
| May 13, 2024 | 3.73 | 3.98 | 3.72 | 3.94 | 3.94 | 6.49% | 1,269,992 |
| May 10, 2024 | 3.79 | 3.84 | 3.67 | 3.70 | 3.70 | -2.89% | 920,682 |
| May 9, 2024 | 3.79 | 3.81 | 3.74 | 3.81 | 3.81 | -0.26% | 957,276 |
| May 8, 2024 | 3.75 | 3.86 | 3.71 | 3.82 | 3.82 | 1.60% | 725,695 |
| May 7, 2024 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -2.59% | 903,776 |