Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
3.645
+0.055 (1.53%)
Nov 21, 2024, 11:39 AM EST - Market open
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.55 | 3.60 | 3.47 | 3.59 | 3.59 | 0.84% | 742,578 |
| Nov 19, 2024 | 3.62 | 3.67 | 3.49 | 3.56 | 3.56 | -3.52% | 1,645,916 |
| Nov 18, 2024 | 3.91 | 3.91 | 3.68 | 3.69 | 3.69 | -5.87% | 930,596 |
| Nov 15, 2024 | 4.24 | 4.24 | 3.85 | 3.92 | 3.92 | -3.21% | 1,123,526 |
| Nov 14, 2024 | 4.28 | 4.29 | 4.01 | 4.05 | 4.05 | -5.15% | 1,154,051 |
| Nov 13, 2024 | 4.31 | 4.33 | 4.20 | 4.27 | 4.27 | - | 1,065,343 |
| Nov 12, 2024 | 4.33 | 4.38 | 4.19 | 4.27 | 4.27 | -0.47% | 1,474,147 |
| Nov 11, 2024 | 4.15 | 4.30 | 4.07 | 4.29 | 4.29 | 4.63% | 1,839,183 |
| Nov 8, 2024 | 4.09 | 4.16 | 4.04 | 4.10 | 4.10 | 0.49% | 1,272,626 |
| Nov 7, 2024 | 4.13 | 4.14 | 3.96 | 4.08 | 4.08 | -1.21% | 1,913,732 |
| Nov 6, 2024 | 3.40 | 4.16 | 3.34 | 4.13 | 4.13 | 11.32% | 2,066,185 |
| Nov 5, 2024 | 3.62 | 3.77 | 3.62 | 3.71 | 3.71 | 1.37% | 1,279,243 |
| Nov 4, 2024 | 3.58 | 3.71 | 3.52 | 3.66 | 3.66 | 2.23% | 898,898 |
| Nov 1, 2024 | 3.65 | 3.66 | 3.53 | 3.58 | 3.58 | -0.56% | 1,150,584 |
| Oct 31, 2024 | 3.64 | 3.69 | 3.59 | 3.60 | 3.60 | -1.91% | 1,225,924 |
| Oct 30, 2024 | 3.61 | 3.73 | 3.61 | 3.67 | 3.67 | 0.82% | 836,138 |
| Oct 29, 2024 | 3.65 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 741,573 |
| Oct 28, 2024 | 3.61 | 3.75 | 3.59 | 3.72 | 3.72 | 4.49% | 1,476,751 |
| Oct 25, 2024 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -3.78% | 1,017,236 |
| Oct 24, 2024 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | 0.54% | 1,024,075 |
| Oct 23, 2024 | 3.71 | 3.73 | 3.62 | 3.68 | 3.68 | -0.54% | 968,351 |
| Oct 22, 2024 | 3.76 | 3.83 | 3.69 | 3.70 | 3.70 | -2.37% | 1,682,321 |
| Oct 21, 2024 | 3.93 | 3.95 | 3.77 | 3.79 | 3.79 | -3.56% | 856,518 |
| Oct 18, 2024 | 3.99 | 4.03 | 3.89 | 3.93 | 3.93 | -1.26% | 877,715 |
| Oct 17, 2024 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | - | 886,577 |
| Oct 16, 2024 | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | 1.53% | 562,481 |
| Oct 15, 2024 | 4.00 | 4.05 | 3.79 | 3.92 | 3.92 | -2.24% | 953,256 |
| Oct 14, 2024 | 4.02 | 4.09 | 3.99 | 4.01 | 4.01 | -0.99% | 608,820 |
| Oct 11, 2024 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 1.76% | 493,175 |
| Oct 10, 2024 | 4.03 | 4.13 | 3.90 | 3.98 | 3.98 | -3.40% | 818,155 |
| Oct 9, 2024 | 4.13 | 4.22 | 4.09 | 4.12 | 4.12 | 0.24% | 745,527 |
| Oct 8, 2024 | 4.07 | 4.16 | 4.04 | 4.11 | 4.11 | 1.48% | 521,498 |
| Oct 7, 2024 | 4.02 | 4.10 | 3.99 | 4.05 | 4.05 | 0.75% | 780,712 |
| Oct 4, 2024 | 3.94 | 4.04 | 3.93 | 4.02 | 4.02 | 3.34% | 673,770 |
| Oct 3, 2024 | 3.85 | 3.95 | 3.83 | 3.89 | 3.89 | -0.26% | 513,799 |
| Oct 2, 2024 | 3.88 | 3.96 | 3.86 | 3.90 | 3.90 | -0.51% | 656,059 |
| Oct 1, 2024 | 4.00 | 4.06 | 3.90 | 3.92 | 3.92 | -2.73% | 829,936 |
| Sep 30, 2024 | 3.83 | 4.06 | 3.83 | 4.03 | 4.03 | 4.95% | 1,417,850 |
| 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 |