Conduent Inc (CNDT) Historical Stock Data
3.03 ↓0.02 (-0.66%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNDT is down -0.10% a day on average. There have been 14 days where Conduent Inc closed green and 16 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.00 | 3.09 | 774.10K |
| 2024-04-19 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 3.00 | 3.06 | 827.04K |
| 2024-04-18 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.00 | 3.08 | 809.57K |
| 2024-04-17 | 3.10 | 3.02 | ↓$0.08 (-2.58%) | 3.02 | 3.11 | 677.36K |
| 2024-04-16 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.08 | 3.17 | 719.81K |
| 2024-04-15 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.13 | 3.24 | 601.36K |
| 2024-04-12 | 3.29 | 3.20 | ↓$0.09 (-2.74%) | 3.17 | 3.31 | 812.95K |
| 2024-04-11 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.27 | 3.35 | 817.73K |
| 2024-04-10 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.28 | 3.45 | 887.43K |
| 2024-04-09 | 3.31 | 3.38 | ↑$0.07 (2.11%) | 3.31 | 3.47 | 547.22K |
| 2024-04-08 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.25 | 3.39 | 629.81K |
| 2024-04-05 | 3.23 | 3.24 | ↑$0.01 (0.31%) | 3.22 | 3.29 | 556.55K |
| 2024-04-04 | 3.29 | 3.24 | ↓$0.05 (-1.52%) | 3.24 | 3.34 | 666.28K |
| 2024-04-03 | 3.17 | 3.24 | ↑$0.07 (2.21%) | 3.17 | 3.28 | 582.73K |
| 2024-04-02 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.18 | 3.26 | 735.58K |
| 2024-04-01 | 3.36 | 3.27 | ↓$0.09 (-2.68%) | 3.26 | 3.36 | 497.13K |
| 2024-03-28 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.35 | 3.43 | 844.30K |
| 2024-03-27 | 3.21 | 3.32 | ↑$0.11 (3.43%) | 3.20 | 3.34 | 796.16K |
| 2024-03-26 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.19 | 3.26 | 636.58K |
| 2024-03-25 | 3.29 | 3.23 | ↓$0.06 (-1.82%) | 3.22 | 3.33 | 527.62K |
| 2024-03-22 | 3.39 | 3.26 | ↓$0.13 (-3.83%) | 3.26 | 3.40 | 663.74K |
| 2024-03-21 | 3.40 | 3.39 | ↓$0.01 (-0.29%) | 3.37 | 3.44 | 1.12M |
| 2024-03-20 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.27 | 3.41 | 1.05M |
| 2024-03-19 | 3.21 | 3.34 | ↑$0.13 (4.05%) | 3.20 | 3.34 | 755.45K |
| 2024-03-18 | 3.26 | 3.26 | ↑$0.00 (0.00%) | 3.23 | 3.29 | 839.45K |
| 2024-03-15 | 3.20 | 3.28 | ↑$0.08 (2.50%) | 3.19 | 3.34 | 2.15M |
| 2024-03-14 | 3.30 | 3.20 | ↓$0.10 (-3.03%) | 3.16 | 3.30 | 1.78M |
| 2024-03-13 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.13 | 3.27 | 1.13M |
| 2024-03-12 | 3.28 | 3.23 | ↓$0.05 (-1.52%) | 3.19 | 3.30 | 1.17M |
| 2024-03-11 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.26 | 3.35 | 635.43K |
Create an account or log in to view more rows.
$CNDT still bullish
$CNDT i am trading for a better future!
$CNDT Free money indeed??
$CNDT pumped for what this week will bring
$CNDT im in.
$CNDT Come on.. Let it fall.. buy later bulls
$CNDT buy bitches
$CNDT happy weekend!
$CNDT green is good
$CNDT do what the markets tells you to do not the other way around