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.

DateOpenCloseChangeLowHighVolume
2022-05-204.924.83↓$0.09 (-1.83%)4.734.961.27M
2022-05-194.854.85↑$0.00 (0.00%)4.844.951.10M
2022-05-184.984.87↓$0.11 (-2.21%)4.825.001.13M
2022-05-174.775.02↑$0.25 (5.24%)4.775.081.28M
2022-05-164.614.74↑$0.13 (2.82%)4.564.761.84M
2022-05-134.644.66↑$0.02 (0.43%)4.564.681.39M
2022-05-124.344.57↑$0.23 (5.30%)4.324.591.05M
2022-05-114.714.48↓$0.23 (-4.88%)4.474.741.02M
2022-05-104.724.70↓$0.02 (-0.42%)4.534.761.41M
2022-05-094.634.65↑$0.02 (0.43%)4.594.832.51M
2022-05-064.574.57↑$0.00 (0.00%)4.484.621.57M
2022-05-054.564.64↑$0.08 (1.75%)4.454.762.10M
2022-05-045.054.65↓$0.40 (-7.92%)4.425.055.08M
2022-05-035.505.42↓$0.08 (-1.45%)5.355.540.99M
2022-05-025.625.50↓$0.12 (-2.14%)5.375.661.12M
2022-04-295.665.63↓$0.03 (-0.53%)5.595.721.77M
2022-04-285.735.68↓$0.05 (-0.87%)5.515.781.69M
2022-04-275.535.68↑$0.15 (2.71%)5.525.702.02M
2022-04-265.515.56↑$0.05 (0.91%)5.465.591.94M
2022-04-255.295.57↑$0.28 (5.29%)5.245.571.34M
2022-04-225.535.37↓$0.16 (-2.89%)5.375.57826.10K
2022-04-215.665.54↓$0.12 (-2.12%)5.495.73849.21K
2022-04-205.685.65↓$0.03 (-0.53%)5.625.79842.12K
2022-04-195.555.62↑$0.07 (1.26%)5.555.711.20M
2022-04-185.595.55↓$0.04 (-0.72%)5.535.64855.42K
2022-04-145.705.60↓$0.10 (-1.75%)5.595.741.04M
2022-04-135.575.70↑$0.13 (2.33%)5.575.721.01M
2022-04-125.655.61↓$0.04 (-0.71%)5.585.751.38M
2022-04-115.775.63↓$0.14 (-2.43%)5.545.781.88M
2022-04-085.355.77↑$0.42 (7.85%)5.355.894.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.