Conduent Incorporated (CNDT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.9000 | 4.0800 | 3.8200 | 3.8700 | 3.8700 | 1,542,804 |
| May 02, 2024 | 3.5000 | 3.7100 | 3.4300 | 3.6800 | 3.6800 | 1,420,700 |
| May 01, 2024 | 3.4100 | 3.7660 | 3.3450 | 3.4900 | 3.4900 | 2,771,000 |
| Apr 30, 2024 | 3.2600 | 3.3050 | 3.1400 | 3.1500 | 3.1500 | 1,606,200 |
| Apr 29, 2024 | 3.2200 | 3.3500 | 3.1390 | 3.3000 | 3.3000 | 1,875,400 |
| Apr 26, 2024 | 3.0000 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 524,900 |
| Apr 25, 2024 | 3.0100 | 3.0730 | 2.9600 | 2.9900 | 2.9900 | 792,200 |
| Apr 24, 2024 | 3.0200 | 3.0700 | 2.9950 | 3.0700 | 3.0700 | 751,500 |
| Apr 23, 2024 | 3.0500 | 3.1100 | 3.0300 | 3.0300 | 3.0300 | 736,200 |
| Apr 22, 2024 | 3.0600 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 774,100 |
| Apr 19, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 827,000 |
| Apr 18, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 809,600 |
| Apr 17, 2024 | 3.1000 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 677,300 |
| Apr 16, 2024 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 719,800 |
| Apr 15, 2024 | 3.2100 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 601,400 |
| Apr 12, 2024 | 3.2900 | 3.3050 | 3.1700 | 3.2000 | 3.2000 | 813,000 |
| Apr 11, 2024 | 3.3200 | 3.3450 | 3.2700 | 3.3100 | 3.3100 | 817,700 |
| Apr 10, 2024 | 3.2800 | 3.4500 | 3.2800 | 3.3300 | 3.3300 | 887,400 |
| Apr 09, 2024 | 3.3100 | 3.4700 | 3.3100 | 3.3800 | 3.3800 | 547,200 |
| Apr 08, 2024 | 3.2500 | 3.3850 | 3.2500 | 3.3500 | 3.3500 | 629,700 |
| Apr 05, 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2400 | 3.2400 | 556,600 |
| Apr 04, 2024 | 3.2900 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 666,300 |
| Apr 03, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 582,700 |
| Apr 02, 2024 | 3.2200 | 3.2550 | 3.1750 | 3.2200 | 3.2200 | 735,600 |
| Apr 01, 2024 | 3.3600 | 3.3600 | 3.2600 | 3.2700 | 3.2700 | 497,100 |
| Mar 28, 2024 | 3.3500 | 3.4300 | 3.3450 | 3.3800 | 3.3800 | 844,300 |
| Mar 27, 2024 | 3.2100 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 796,100 |
| Mar 26, 2024 | 3.2400 | 3.2550 | 3.1900 | 3.2000 | 3.2000 | 636,600 |
| Mar 25, 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2300 | 3.2300 | 527,600 |
| Mar 22, 2024 | 3.3900 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 663,600 |
| Mar 21, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 1,115,700 |
| Mar 20, 2024 | 3.3000 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 1,053,600 |
| Mar 19, 2024 | 3.2100 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 755,400 |
| Mar 18, 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2600 | 3.2600 | 839,200 |
| Mar 15, 2024 | 3.2000 | 3.3400 | 3.1850 | 3.2800 | 3.2800 | 2,150,300 |
| Mar 14, 2024 | 3.3000 | 3.3000 | 3.1550 | 3.2000 | 3.2000 | 1,778,400 |
| Mar 13, 2024 | 3.2200 | 3.2700 | 3.1250 | 3.1800 | 3.1800 | 1,133,500 |
| Mar 12, 2024 | 3.2800 | 3.2950 | 3.1850 | 3.2300 | 3.2300 | 1,168,100 |
| Mar 11, 2024 | 3.3500 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 635,400 |
| Mar 08, 2024 | 3.3800 | 3.4300 | 3.3450 | 3.3700 | 3.3700 | 792,100 |
| Mar 07, 2024 | 3.3800 | 3.4310 | 3.3350 | 3.3500 | 3.3500 | 608,700 |
| Mar 06, 2024 | 3.3200 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 1,293,600 |
| Mar 05, 2024 | 3.3800 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 1,801,200 |
| Mar 04, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3900 | 3.3900 | 1,219,800 |
| Mar 01, 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 1,458,000 |
| Feb 29, 2024 | 3.3900 | 3.4900 | 3.3600 | 3.4400 | 3.4400 | 1,447,500 |
| Feb 28, 2024 | 3.5200 | 3.5250 | 3.3400 | 3.3500 | 3.3500 | 1,558,200 |
| Feb 27, 2024 | 3.5600 | 3.6200 | 3.5450 | 3.5600 | 3.5600 | 1,143,700 |
| Feb 26, 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5300 | 3.5300 | 1,319,600 |
| Feb 23, 2024 | 3.5100 | 3.5590 | 3.4600 | 3.5000 | 3.5000 | 1,266,000 |
| Feb 22, 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5100 | 3.5100 | 1,113,500 |
| Feb 21, 2024 | 3.5400 | 3.6390 | 3.4550 | 3.5100 | 3.5100 | 1,213,900 |
| Feb 20, 2024 | 3.6000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 1,531,900 |
| Feb 16, 2024 | 3.6800 | 3.8100 | 3.6400 | 3.6500 | 3.6500 | 1,770,000 |
| Feb 15, 2024 | 3.5600 | 3.7700 | 3.5400 | 3.7000 | 3.7000 | 1,835,800 |
| Feb 14, 2024 | 3.7100 | 3.7850 | 3.4200 | 3.4700 | 3.4700 | 2,027,700 |
| Feb 13, 2024 | 3.4600 | 3.6000 | 3.3400 | 3.4000 | 3.4000 | 1,172,200 |
| Feb 12, 2024 | 3.4400 | 3.6100 | 3.4300 | 3.5700 | 3.5700 | 986,900 |
| Feb 09, 2024 | 3.4000 | 3.4800 | 3.3330 | 3.4500 | 3.4500 | 930,600 |
| Feb 08, 2024 | 3.4600 | 3.5000 | 3.3700 | 3.3900 | 3.3900 | 1,302,100 |
| Feb 07, 2024 | 3.5700 | 3.5700 | 3.4600 | 3.4700 | 3.4700 | 691,400 |
| Feb 06, 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5700 | 3.5700 | 591,100 |
| Feb 05, 2024 | 3.5100 | 3.5520 | 3.4550 | 3.4800 | 3.4800 | 780,000 |
| Feb 02, 2024 | 3.6200 | 3.6700 | 3.5900 | 3.6000 | 3.6000 | 814,900 |
| Feb 01, 2024 | 3.6200 | 3.7100 | 3.5950 | 3.7000 | 3.7000 | 683,700 |
| Jan 31, 2024 | 3.7100 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 953,600 |
| Jan 30, 2024 | 3.7500 | 3.7900 | 3.6950 | 3.7000 | 3.7000 | 718,200 |
| Jan 29, 2024 | 3.6800 | 3.7800 | 3.6350 | 3.7800 | 3.7800 | 853,600 |
| Jan 26, 2024 | 3.6700 | 3.7800 | 3.6180 | 3.6800 | 3.6800 | 902,100 |
| Jan 25, 2024 | 3.7400 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,287,400 |
| Jan 24, 2024 | 3.7700 | 3.7850 | 3.6300 | 3.6900 | 3.6900 | 954,700 |
| Jan 23, 2024 | 3.7000 | 3.7800 | 3.6300 | 3.7400 | 3.7400 | 1,090,500 |
| Jan 22, 2024 | 3.6300 | 3.7000 | 3.5950 | 3.7000 | 3.7000 | 1,000,900 |
| Jan 19, 2024 | 3.5200 | 3.6450 | 3.4800 | 3.5800 | 3.5800 | 817,400 |
| Jan 18, 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4800 | 3.4800 | 819,300 |
| Jan 17, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4700 | 3.4700 | 637,900 |
| Jan 16, 2024 | 3.4900 | 3.5350 | 3.4700 | 3.4900 | 3.4900 | 883,500 |
| Jan 12, 2024 | 3.5200 | 3.5850 | 3.5100 | 3.5300 | 3.5300 | 588,300 |
| Jan 11, 2024 | 3.4400 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 1,040,300 |
| Jan 10, 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 969,400 |
| Jan 09, 2024 | 3.5400 | 3.5600 | 3.4350 | 3.4400 | 3.4400 | 964,700 |
| Jan 08, 2024 | 3.4500 | 3.6600 | 3.4500 | 3.6100 | 3.6100 | 825,300 |
| Jan 05, 2024 | 3.4100 | 3.5150 | 3.3530 | 3.4600 | 3.4600 | 1,361,600 |
| Jan 04, 2024 | 3.5700 | 3.5800 | 3.4500 | 3.4500 | 3.4500 | 1,074,400 |
| Jan 03, 2024 | 3.6600 | 3.6850 | 3.5550 | 3.5600 | 3.5600 | 830,500 |
| Jan 02, 2024 | 3.6000 | 3.7500 | 3.5900 | 3.6900 | 3.6900 | 775,100 |
| Dec 29, 2023 | 3.7000 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 1,185,800 |
| Dec 28, 2023 | 3.7000 | 3.7700 | 3.6800 | 3.7100 | 3.7100 | 866,200 |
| Dec 27, 2023 | 3.7100 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 642,300 |
| Dec 26, 2023 | 3.6000 | 3.7100 | 3.4970 | 3.6800 | 3.6800 | 615,300 |
| Dec 22, 2023 | 3.5200 | 3.6050 | 3.5100 | 3.6000 | 3.6000 | 688,600 |
| Dec 21, 2023 | 3.4200 | 3.5100 | 3.3950 | 3.5100 | 3.5100 | 861,100 |
| Dec 20, 2023 | 3.4500 | 3.5100 | 3.3850 | 3.4000 | 3.4000 | 1,057,900 |
| Dec 19, 2023 | 3.4600 | 3.5100 | 3.4550 | 3.4600 | 3.4600 | 1,099,400 |
| Dec 18, 2023 | 3.4500 | 3.5500 | 3.4150 | 3.4400 | 3.4400 | 1,121,300 |
| Dec 15, 2023 | 3.4900 | 3.5300 | 3.4000 | 3.4400 | 3.4400 | 1,566,300 |
| Dec 14, 2023 | 3.4000 | 3.5200 | 3.3820 | 3.4600 | 3.4600 | 1,319,900 |
| Dec 13, 2023 | 3.2200 | 3.4000 | 3.1800 | 3.3700 | 3.3700 | 1,655,500 |
| Dec 12, 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2300 | 3.2300 | 982,700 |
| Dec 11, 2023 | 3.2300 | 3.3500 | 3.2000 | 3.2800 | 3.2800 | 741,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.