Conduent Incorporated (CNDT) Historical Stock Data
4.83 ↓0.02 (-0.41%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, CNDT is up 0.10% a day on average. There have been 14 days where Conduent Incorporated closed green and 16 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4.92 | 4.83 | ↓$0.09 (-1.83%) | 4.73 | 4.96 | 1.27M |
| 2022-05-19 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.84 | 4.95 | 1.10M |
| 2022-05-18 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.82 | 5.00 | 1.13M |
| 2022-05-17 | 4.77 | 5.02 | ↑$0.25 (5.24%) | 4.77 | 5.08 | 1.28M |
| 2022-05-16 | 4.61 | 4.74 | ↑$0.13 (2.82%) | 4.56 | 4.76 | 1.84M |
| 2022-05-13 | 4.64 | 4.66 | ↑$0.02 (0.43%) | 4.56 | 4.68 | 1.39M |
| 2022-05-12 | 4.34 | 4.57 | ↑$0.23 (5.30%) | 4.32 | 4.59 | 1.05M |
| 2022-05-11 | 4.71 | 4.48 | ↓$0.23 (-4.88%) | 4.47 | 4.74 | 1.02M |
| 2022-05-10 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.53 | 4.76 | 1.41M |
| 2022-05-09 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.59 | 4.83 | 2.51M |
| 2022-05-06 | 4.57 | 4.57 | ↑$0.00 (0.00%) | 4.48 | 4.62 | 1.57M |
| 2022-05-05 | 4.56 | 4.64 | ↑$0.08 (1.75%) | 4.45 | 4.76 | 2.10M |
| 2022-05-04 | 5.05 | 4.65 | ↓$0.40 (-7.92%) | 4.42 | 5.05 | 5.08M |
| 2022-05-03 | 5.50 | 5.42 | ↓$0.08 (-1.45%) | 5.35 | 5.54 | 0.99M |
| 2022-05-02 | 5.62 | 5.50 | ↓$0.12 (-2.14%) | 5.37 | 5.66 | 1.12M |
| 2022-04-29 | 5.66 | 5.63 | ↓$0.03 (-0.53%) | 5.59 | 5.72 | 1.77M |
| 2022-04-28 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.51 | 5.78 | 1.69M |
| 2022-04-27 | 5.53 | 5.68 | ↑$0.15 (2.71%) | 5.52 | 5.70 | 2.02M |
| 2022-04-26 | 5.51 | 5.56 | ↑$0.05 (0.91%) | 5.46 | 5.59 | 1.94M |
| 2022-04-25 | 5.29 | 5.57 | ↑$0.28 (5.29%) | 5.24 | 5.57 | 1.34M |
| 2022-04-22 | 5.53 | 5.37 | ↓$0.16 (-2.89%) | 5.37 | 5.57 | 826.10K |
| 2022-04-21 | 5.66 | 5.54 | ↓$0.12 (-2.12%) | 5.49 | 5.73 | 849.21K |
| 2022-04-20 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.62 | 5.79 | 842.12K |
| 2022-04-19 | 5.55 | 5.62 | ↑$0.07 (1.26%) | 5.55 | 5.71 | 1.20M |
| 2022-04-18 | 5.59 | 5.55 | ↓$0.04 (-0.72%) | 5.53 | 5.64 | 855.42K |
| 2022-04-14 | 5.70 | 5.60 | ↓$0.10 (-1.75%) | 5.59 | 5.74 | 1.04M |
| 2022-04-13 | 5.57 | 5.70 | ↑$0.13 (2.33%) | 5.57 | 5.72 | 1.01M |
| 2022-04-12 | 5.65 | 5.61 | ↓$0.04 (-0.71%) | 5.58 | 5.75 | 1.38M |
| 2022-04-11 | 5.77 | 5.63 | ↓$0.14 (-2.43%) | 5.54 | 5.78 | 1.88M |
| 2022-04-08 | 5.35 | 5.77 | ↑$0.42 (7.85%) | 5.35 | 5.89 | 4.28M |
Create an account or log in to view more rows.
$CNDT we need one good push to moon this.
$CNDT is it Monday yet?
$CNDT choo choo
$CNDT i hate money so im buying
$CNDT get over the hump
$CNDT called it
$CNDT Rug pull soon?
$CNDT Stair stepping nicely