Conduent Inc (CNDT) Historical Stock Data
4.41 ↑0.08 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNDT is up 0.11% a day on average. There have been 15 days where Conduent Inc closed green and 15 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.26 | 4.41 | ↑$0.15 (3.52%) | 4.26 | 4.59 | 3.85M |
| 2024-12-19 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.23 | 4.35 | 1.80M |
| 2024-12-18 | 4.35 | 4.22 | ↓$0.13 (-2.99%) | 4.15 | 4.43 | 3.51M |
| 2024-12-17 | 4.22 | 4.32 | ↑$0.10 (2.37%) | 4.17 | 4.34 | 1.64M |
| 2024-12-16 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.15 | 4.27 | 1.84M |
| 2024-12-13 | 4.30 | 4.21 | ↓$0.09 (-2.09%) | 4.16 | 4.30 | 0.95M |
| 2024-12-12 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.22 | 4.36 | 736.31K |
| 2024-12-11 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.27 | 4.43 | 0.96M |
| 2024-12-10 | 4.26 | 4.39 | ↑$0.13 (3.05%) | 4.22 | 4.44 | 1.38M |
| 2024-12-09 | 4.00 | 4.26 | ↑$0.26 (6.50%) | 4.00 | 4.28 | 1.41M |
| 2024-12-06 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 4.00 | 4.10 | 0.99M |
| 2024-12-05 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.94 | 4.09 | 836.53K |
| 2024-12-04 | 4.10 | 4.03 | ↓$0.07 (-1.71%) | 3.97 | 4.16 | 846.77K |
| 2024-12-03 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 3.93 | 4.15 | 1.06M |
| 2024-12-02 | 3.76 | 4.14 | ↑$0.38 (10.11%) | 3.74 | 4.14 | 1.95M |
| 2024-11-29 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.67 | 3.75 | 386.22K |
| 2024-11-27 | 3.86 | 3.70 | ↓$0.16 (-4.15%) | 3.66 | 3.87 | 0.91M |
| 2024-11-26 | 3.84 | 3.83 | ↓$0.01 (-0.26%) | 3.81 | 3.87 | 1.07M |
| 2024-11-25 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.74 | 3.91 | 1.32M |
| 2024-11-22 | 3.68 | 3.74 | ↑$0.06 (1.63%) | 3.65 | 3.78 | 0.92M |
| 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 |
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