Conduent Historical Data - CNDT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Conduent Incorporated CNDT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 6.39 0.00 0.00 0.00 6.39 19:00:00
more quote information »

CNDT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.696.906.316.581,495,865-0.30-4.48%
1 Month6.576.916.056.541,423,729-0.18-2.74%
3 Months7.107.975.266.321,839,408-0.71-10.0%
6 Months9.089.935.267.372,512,813-2.69-29.63%
1 Year11.9415.505.269.502,546,790-5.55-46.48%
3 Years14.84523.395.2613.902,279,724-8.46-56.96%
5 Years14.84523.395.2613.902,279,724-8.46-56.96%

CNDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 6.39 -0.16 -2.44% 6.55 6.68 6.39 843,651
Dec 06 2019 6.55 0.15 2.34% 6.51 6.59 6.45 1,185,791
Dec 05 2019 6.40 -0.40 -5.88% 6.80 6.82 6.31 2,217,171
Dec 04 2019 6.80 0.05 0.74% 6.80 6.90 6.71 1,495,388
Dec 03 2019 6.75 -0.05 -0.74% 6.69 6.80 6.52 1,737,326
Dec 02 2019 6.80 0.03 0.44% 6.75 6.84 6.686 1,864,159
Nov 29 2019 6.77 -0.08 -1.17% 6.78 6.82 6.68 706,961
Nov 27 2019 6.85 0.60 9.6% 6.31 6.91 6.26 2,307,857
Nov 26 2019 6.25 -0.15 -2.34% 6.41 6.44 6.21 1,485,144
Nov 25 2019 6.40 0.03 0.47% 6.41 6.45 6.305 1,312,903
Nov 22 2019 6.37 0.22 3.58% 6.21 6.41 6.17 1,461,622
Nov 21 2019 6.15 -0.02 -0.32% 6.17 6.22 6.05 1,267,649
Nov 20 2019 6.17 -0.15 -2.37% 6.29 6.29 6.07 1,314,762
Nov 19 2019 6.32 -0.12 -1.86% 6.50 6.51 6.30 1,196,387
Nov 18 2019 6.44 -0.21 -3.16% 6.65 6.65 6.355 1,172,154
Nov 15 2019 6.65 0.07 1.06% 6.60 6.74 6.51 992,478
Nov 14 2019 6.58 -0.05 -0.75% 6.58 6.68 6.47 1,231,307
Nov 13 2019 6.63 0.03 0.45% 6.55 6.65 6.45 2,016,778
Nov 12 2019 6.60 0.02 0.3% 6.57 6.73 6.44 1,241,372
Nov 11 2019 6.58 -0.42 -6.0% 6.91 6.92 6.57 1,790,803
See More Historical Prices »


Your Recent History
NYSE
CNDT
Conduent
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.