Conduent Inc (CNDT) Historical Stock Data
3.45 ↑0.03 (0.88%)
As of September 22, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CNDT is down -0.01% a day on average. There have been 16 days where Conduent Inc closed green and 14 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.38 | 3.52 | 822.97K |
| 2023-09-21 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.37 | 3.50 | 758.87K |
| 2023-09-20 | 3.54 | 3.40 | ↓$0.14 (-3.95%) | 3.39 | 3.62 | 1.22M |
| 2023-09-19 | 3.22 | 3.52 | ↑$0.30 (9.32%) | 3.22 | 3.53 | 2.47M |
| 2023-09-18 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.05 | 3.13 | 350.14K |
| 2023-09-15 | 3.16 | 3.13 | ↓$0.03 (-0.95%) | 3.11 | 3.20 | 839.50K |
| 2023-09-14 | 3.08 | 3.16 | ↑$0.08 (2.60%) | 3.08 | 3.19 | 603.84K |
| 2023-09-13 | 3.19 | 3.07 | ↓$0.12 (-3.76%) | 3.06 | 3.19 | 632.93K |
| 2023-09-12 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.04 | 3.15 | 880.28K |
| 2023-09-11 | 3.03 | 3.06 | ↑$0.03 (0.99%) | 3.01 | 3.08 | 598.04K |
| 2023-09-08 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.92 | 3.03 | 0.96M |
| 2023-09-07 | 3.00 | 2.92 | ↓$0.08 (-2.67%) | 2.90 | 3.03 | 1.27M |
| 2023-09-06 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 3.02 | 3.09 | 780.09K |
| 2023-09-05 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.03 | 3.15 | 809.78K |
| 2023-09-01 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.16 | 3.29 | 658.58K |
| 2023-08-31 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.11 | 3.20 | 859.86K |
| 2023-08-30 | 3.21 | 3.11 | ↓$0.10 (-3.12%) | 3.10 | 3.24 | 597.30K |
| 2023-08-29 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.18 | 3.26 | 494.19K |
| 2023-08-28 | 3.17 | 3.24 | ↑$0.07 (2.21%) | 3.17 | 3.28 | 432.77K |
| 2023-08-25 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.13 | 3.24 | 421.20K |
| 2023-08-24 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.19 | 3.24 | 851.40K |
| 2023-08-23 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.15 | 3.25 | 323.94K |
| 2023-08-22 | 3.19 | 3.17 | ↓$0.02 (-0.63%) | 3.16 | 3.23 | 490.44K |
| 2023-08-21 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.16 | 3.22 | 418.40K |
| 2023-08-18 | 3.15 | 3.19 | ↑$0.04 (1.27%) | 3.15 | 3.21 | 487.76K |
| 2023-08-17 | 3.22 | 3.19 | ↓$0.03 (-0.93%) | 3.18 | 3.25 | 422.75K |
| 2023-08-16 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.16 | 3.24 | 800.92K |
| 2023-08-15 | 3.31 | 3.20 | ↓$0.11 (-3.32%) | 3.19 | 3.31 | 0.98M |
| 2023-08-14 | 3.28 | 3.27 | ↓$0.01 (-0.30%) | 3.24 | 3.30 | 332.36K |
| 2023-08-11 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.28 | 3.36 | 682.17K |
Create an account or log in to view more rows.
$CNDT buy bitches
$CNDT happy weekend!
$CNDT green is good
$CNDT do what the markets tells you to do not the other way around
$CNDT peak frustration
$CNDT bought more
$CNDT Markets about as efficient as a retirement home
$CNDT ATH tomorrow we can do it
$CNDT I need a smoke after this trade
$CNDT if your selling dont regret it later