Breaking News Bar

Business News and Information

Conduent Inc (NQ: CNDT )

6.510 -0.100 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 6.540 6.593 6.450 6.510 782,823 -0.10(-1.51%)
Sep 23, 2021 6.490 6.645 6.420 6.610 644,550 +0.14(+2.16%)
Sep 22, 2021 6.380 6.510 6.360 6.470 949,289 +0.14(+2.21%)
Sep 21, 2021 6.450 6.450 6.290 6.330 1,248,616 -0.05(-0.78%)
Sep 20, 2021 6.280 6.490 6.220 6.380 1,215,681 -0.09(-1.39%)
Sep 17, 2021 6.660 6.680 6.375 6.470 3,292,343 -0.16(-2.41%)
Sep 16, 2021 6.800 6.850 6.610 6.630 1,326,357 -0.11(-1.63%)
Sep 15, 2021 6.600 6.780 6.465 6.740 1,561,663 +0.16(+2.43%)
Sep 14, 2021 6.960 7.040 6.530 6.580 1,771,753 -0.32(-4.64%)
Sep 13, 2021 6.800 7.005 6.760 6.900 1,462,578 +0.19(+2.76%)
Sep 10, 2021 6.950 7.010 6.690 6.715 880,863 -0.21(-3.10%)
Sep 09, 2021 6.970 7.030 6.850 6.930 742,079 -0.03(-0.43%)
Sep 08, 2021 7.100 7.140 6.920 6.960 833,505 -0.17(-2.38%)
Sep 07, 2021 7.460 7.500 7.080 7.130 800,794 -0.32(-4.30%)
Sep 03, 2021 7.320 7.460 7.320 7.450 963,323 +0.10(+1.36%)
Sep 02, 2021 7.280 7.390 7.220 7.350 969,946 +0.12(+1.66%)
Sep 01, 2021 7.300 7.370 7.030 7.230 1,829,407 -0.07(-0.96%)
Aug 31, 2021 7.080 7.330 7.070 7.300 1,968,951 +0.27(+3.84%)
Aug 30, 2021 7.130 7.150 6.980 7.030 822,937 -0.09(-1.26%)
Aug 27, 2021 6.780 7.140 6.780 7.120 1,042,697 +0.33(+4.86%)
Aug 26, 2021 7.010 7.030 6.762 6.790 528,038 -0.21(-3.00%)
Aug 25, 2021 6.910 7.052 6.900 7.000 698,994 +0.09(+1.30%)
Aug 24, 2021 6.950 7.040 6.870 6.910 756,248 -0.03(-0.43%)
Aug 23, 2021 6.980 7.060 6.895 6.940 637,441 +0.04(+0.58%)
Aug 20, 2021 6.710 6.905 6.670 6.900 1,120,100 +0.14(+2.07%)
Aug 19, 2021 6.950 7.010 6.675 6.760 1,176,755 -0.28(-3.98%)
Aug 18, 2021 7.090 7.285 7.025 7.040 977,759 -0.11(-1.54%)
Aug 17, 2021 7.250 7.310 7.015 7.150 994,844 -0.14(-1.92%)
Aug 16, 2021 7.350 7.430 7.220 7.290 1,363,320 -0.08(-1.09%)
Aug 13, 2021 7.260 7.470 7.050 7.370 1,552,290 +0.17(+2.36%)
Aug 12, 2021 7.060 7.240 6.940 7.200 2,025,431 +0.35(+5.11%)
Aug 11, 2021 6.880 6.910 6.730 6.850 730,486 -0.04(-0.58%)
Aug 10, 2021 6.680 6.930 6.640 6.890 1,096,088 +0.21(+3.14%)
Aug 09, 2021 6.800 6.800 6.520 6.680 1,530,172 -0.27(-3.88%)
Aug 06, 2021 6.810 7.140 6.690 6.950 1,621,173 +0.57(+8.93%)
Aug 05, 2021 6.290 6.390 6.230 6.380 1,166,468 +0.10(+1.59%)
Aug 04, 2021 6.400 6.543 6.260 6.280 1,099,098 -0.20(-3.09%)
Aug 03, 2021 6.650 6.650 6.205 6.480 1,723,382 -0.19(-2.85%)
Aug 02, 2021 6.840 6.980 6.660 6.670 933,848 -0.02(-0.30%)
Jul 30, 2021 6.730 6.880 6.665 6.690 1,381,573 -0.12(-1.76%)
Jul 29, 2021 6.820 6.880 6.770 6.810 646,835 +0.11(+1.64%)
Jul 28, 2021 6.805 6.805 6.545 6.700 675,688 +0.00(+0.00%)
Jul 27, 2021 6.760 6.810 6.588 6.700 683,741 -0.11(-1.62%)
Jul 26, 2021 6.770 6.840 6.670 6.810 555,977 +0.06(+0.89%)
Jul 23, 2021 6.820 6.820 6.630 6.750 618,014 +0.03(+0.45%)
Jul 22, 2021 6.980 7.000 6.700 6.720 749,921 -0.27(-3.86%)
Jul 21, 2021 6.860 7.030 6.850 6.990 1,227,986 +0.20(+2.95%)
Jul 20, 2021 6.650 6.900 6.620 6.790 1,144,609 +0.15(+2.26%)
Jul 19, 2021 6.560 6.760 6.475 6.640 1,013,403 -0.09(-1.34%)
Jul 16, 2021 7.080 7.140 6.710 6.730 941,615 -0.29(-4.13%)
Jul 15, 2021 6.960 7.095 6.900 7.020 897,472 -0.01(-0.14%)
Jul 14, 2021 7.250 7.280 6.990 7.030 1,343,823 -0.08(-1.13%)
Jul 13, 2021 7.190 7.230 7.090 7.110 985,947 -0.13(-1.80%)
Jul 12, 2021 7.140 7.260 7.060 7.240 580,947 +0.05(+0.70%)
Jul 09, 2021 7.030 7.320 7.030 7.190 713,932 +0.17(+2.42%)
Jul 08, 2021 6.920 7.090 6.790 7.020 1,087,897 -0.10(-1.40%)
Jul 07, 2021 6.960 7.270 6.929 7.120 988,952 +0.06(+0.85%)
Jul 06, 2021 7.230 7.240 6.970 7.060 1,672,978 -0.17(-2.35%)
Jul 02, 2021 7.380 7.380 7.130 7.230 1,097,454 -0.15(-2.03%)
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.
 
bottom clear