Conduent Inc (CNDT) Historical Stock Data
3.64 ↑0.05 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNDT is down -0.09% a day on average. There have been 11 days where Conduent Inc closed green and 19 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.59 | 3.64 | ↑$0.05 (1.39%) | 3.58 | 3.69 | 0.97M |
| 2024-11-20 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.47 | 3.60 | 742.58K |
| 2024-11-19 | 3.62 | 3.56 | ↓$0.06 (-1.66%) | 3.49 | 3.67 | 1.65M |
| 2024-11-18 | 3.91 | 3.69 | ↓$0.22 (-5.63%) | 3.68 | 3.91 | 0.93M |
| 2024-11-15 | 4.24 | 3.92 | ↓$0.32 (-7.55%) | 3.85 | 4.24 | 1.12M |
| 2024-11-14 | 4.28 | 4.05 | ↓$0.23 (-5.37%) | 4.01 | 4.29 | 1.15M |
| 2024-11-13 | 4.31 | 4.27 | ↓$0.04 (-0.93%) | 4.20 | 4.33 | 1.07M |
| 2024-11-12 | 4.33 | 4.27 | ↓$0.06 (-1.39%) | 4.19 | 4.38 | 1.47M |
| 2024-11-11 | 4.15 | 4.29 | ↑$0.14 (3.37%) | 4.07 | 4.30 | 1.84M |
| 2024-11-08 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.04 | 4.16 | 1.27M |
| 2024-11-07 | 4.13 | 4.08 | ↓$0.05 (-1.21%) | 3.96 | 4.14 | 1.91M |
| 2024-11-06 | 3.40 | 4.13 | ↑$0.73 (21.47%) | 3.34 | 4.16 | 2.07M |
| 2024-11-05 | 3.62 | 3.71 | ↑$0.09 (2.49%) | 3.62 | 3.77 | 1.28M |
| 2024-11-04 | 3.58 | 3.66 | ↑$0.08 (2.23%) | 3.52 | 3.71 | 898.90K |
| 2024-11-01 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.53 | 3.66 | 1.15M |
| 2024-10-31 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.59 | 3.69 | 1.23M |
| 2024-10-30 | 3.61 | 3.67 | ↑$0.06 (1.66%) | 3.61 | 3.73 | 836.14K |
| 2024-10-29 | 3.65 | 3.64 | ↓$0.01 (-0.27%) | 3.62 | 3.74 | 741.57K |
| 2024-10-28 | 3.61 | 3.72 | ↑$0.11 (3.05%) | 3.59 | 3.75 | 1.48M |
| 2024-10-25 | 3.74 | 3.56 | ↓$0.18 (-4.81%) | 3.56 | 3.74 | 1.02M |
| 2024-10-24 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.65 | 3.75 | 1.02M |
| 2024-10-23 | 3.71 | 3.68 | ↓$0.03 (-0.81%) | 3.62 | 3.73 | 0.97M |
| 2024-10-22 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.69 | 3.83 | 1.68M |
| 2024-10-21 | 3.93 | 3.79 | ↓$0.14 (-3.56%) | 3.77 | 3.95 | 856.52K |
| 2024-10-18 | 3.99 | 3.93 | ↓$0.06 (-1.50%) | 3.89 | 4.03 | 877.72K |
| 2024-10-17 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.96 | 4.02 | 886.58K |
| 2024-10-16 | 3.97 | 3.98 | ↑$0.01 (0.25%) | 3.95 | 4.01 | 562.48K |
| 2024-10-15 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.79 | 4.05 | 0.95M |
| 2024-10-14 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.99 | 4.09 | 608.82K |
| 2024-10-11 | 3.96 | 4.05 | ↑$0.09 (2.27%) | 3.96 | 4.06 | 493.18K |
Create an account or log in to view more rows.
$CNDT Moon soon
$CNDT I love you!
$CNDT wow
$CNDT I’ll be buying more if this dips!
$CNDT when this finally break out we could see huge upside
$CNDT out of the way
$CNDT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$CNDT let’s buy NOW!!!
$CNDT good times
$CNDT so tired of this pos let's fly already