Conduent Incorporated (CNDT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 3.24 | 0.18 | 5.88 | 3.1 | 3.2799999 | 3.1 | 1789540 |
| 1719009300 | 3.06 | -0.03 | -0.97 | 3.08 | 3.16 | 2.985 | 5624470 |
| 1718922900 | 3.09 | 0.02 | 0.65 | 3.05 | 3.13 | 3.04 | 1334948 |
| 1718750100 | 3.07 | 0.04 | 1.32 | 3.0299999 | 3.07 | 2.975 | 1115835 |
| 1718663700 | 3.0299999 | -0.04 | -1.30 | 3.04 | 3.075 | 2.985 | 1131985 |
| 1718404500 | 3.07 | -0.08 | -2.54 | 3.1 | 3.15 | 3 | 1203505 |
| 1718318100 | 3.15 | -0.04 | -1.25 | 3.21 | 3.22 | 3.06 | 1477155 |
| 1718231700 | 3.19 | -0.11 | -3.33 | 3.44 | 3.44 | 3.1549999 | 1052333 |
| 1718145300 | 3.3 | -0.22 | -6.25 | 3.5 | 3.55 | 3.275 | 1410901 |
| 1718058900 | 3.52 | 0.05 | 1.44 | 3.59 | 3.65 | 3.505 | 1666602 |
| 1717799700 | 3.47 | -0.09 | -2.53 | 3.52 | 3.576 | 3.47 | 770474 |
| 1717713300 | 3.56 | -0.12 | -3.26 | 3.67 | 3.7 | 3.54 | 905064 |
| 1717626900 | 3.68 | -0.09 | -2.39 | 3.79 | 3.8 | 3.66 | 861613 |
| 1717540500 | 3.77 | 0.18 | 5.01 | 3.56 | 3.8 | 3.51 | 1391300 |
| 1717454100 | 3.59 | 0.09 | 2.57 | 3.7 | 3.7352 | 3.535 | 1132276 |
| 1717194900 | 3.5 | -0.1 | -2.78 | 3.61 | 3.72 | 3.47 | 4911278 |
| 1717108500 | 3.6 | 0.16 | 4.65 | 3.44 | 3.61 | 3.435 | 1240266 |
| 1717022100 | 3.44 | 0.04 | 1.18 | 3.35 | 3.48 | 3.34 | 1159023 |
| 1716935700 | 3.4 | -0.05 | -1.45 | 3.41 | 3.5 | 3.36 | 1227175 |
| 1716590100 | 3.45 | -0.05 | -1.43 | 3.54 | 3.58 | 3.44 | 1234317 |
| 1716503700 | 3.5 | -0.04 | -1.13 | 3.52 | 3.575 | 3.44 | 1195661 |
| 1716417300 | 3.54 | -0.14 | -3.80 | 3.64 | 3.64 | 3.51 | 1364341 |
| 1716330900 | 3.68 | -0.06 | -1.60 | 3.72 | 3.72 | 3.65 | 878649 |
| 1716244500 | 3.74 | -0.08 | -2.09 | 3.81 | 3.84 | 3.73 | 854719 |
| 1715985300 | 3.82 | -0.12 | -3.05 | 3.96 | 3.96 | 3.81 | 1242175 |
| 1715898900 | 3.94 | -0.02 | -0.51 | 3.9 | 3.97 | 3.9 | 722891 |
| 1715812500 | 3.96 | 0.09 | 2.33 | 3.94 | 4.03 | 3.92 | 757151 |
| 1715726100 | 3.87 | -0.07 | -1.78 | 3.98 | 4.01 | 3.82 | 1143973 |
| 1715639700 | 3.94 | 0.24 | 6.49 | 3.73 | 3.979 | 3.72 | 1269992 |
| 1715380500 | 3.7 | -0.11 | -2.89 | 3.79 | 3.84 | 3.665 | 920682 |
| 1715294100 | 3.81 | -0.01 | -0.26 | 3.79 | 3.81 | 3.74 | 957276 |
| 1715207700 | 3.82 | 0.06 | 1.60 | 3.75 | 3.86 | 3.71 | 725695 |
| 1715121300 | 3.76 | -0.1 | -2.59 | 3.88 | 3.88 | 3.76 | 903676 |
| 1715034900 | 3.86 | -0.01 | -0.26 | 3.91 | 3.98 | 3.83 | 1389231 |
| 1714775700 | 3.87 | 0.19 | 5.16 | 3.93 | 4.08 | 3.82 | 1556743 |
| 1714689300 | 3.68 | 0.19 | 5.44 | 3.5 | 3.71 | 3.43 | 1420713 |
| 1714602900 | 3.49 | 0.34 | 10.79 | 3.42 | 3.766 | 3.345 | 2771013 |
| 1714516500 | 3.15 | -0.15 | -4.55 | 3.2599999 | 3.305 | 3.14 | 1606243 |
| 1714430100 | 3.3 | 0.24 | 7.84 | 3.22 | 3.35 | 3.1389 | 1874679 |
| 1714170900 | 3.06 | 0.07 | 2.34 | 3 | 3.06 | 2.96 | 524901 |
| 1714084500 | 2.99 | -0.08 | -2.61 | 3.02 | 3.02 | 2.96 | 788466 |
| 1713998100 | 3.07 | 0.04 | 1.32 | 3.02 | 3.07 | 2.995 | 751482 |
| 1713911700 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.11 | 3.0299999 | 736232 |
| 1713825300 | 3.05 | -0.01 | -0.33 | 3.06 | 3.09 | 3 | 774103 |
| 1713566100 | 3.06 | 0.04 | 1.49 | 3 | 3.06 | 3 | 827035 |
| 1713479700 | 3.015 | -0.01 | -0.17 | 3.02 | 3.08 | 3 | 809565 |
| 1713393300 | 3.02 | -0.07 | -2.27 | 3.1 | 3.11 | 3.02 | 677257 |
| 1713306900 | 3.09 | -0.08 | -2.52 | 3.17 | 3.17 | 3.08 | 634663 |
| 1713220500 | 3.17 | -0.03 | -0.94 | 3.21 | 3.24 | 3.13 | 601362 |
| 1712961300 | 3.2 | -0.11 | -3.32 | 3.29 | 3.305 | 3.17 | 812954 |
| 1712874900 | 3.31 | -0.02 | -0.60 | 3.32 | 3.345 | 3.27 | 817726 |
| 1712788500 | 3.33 | -0.05 | -1.48 | 3.43 | 3.44 | 3.32 | 811008 |
| 1712702100 | 3.38 | 0.03 | 0.90 | 3.31 | 3.47 | 3.31 | 547220 |
| 1712615700 | 3.35 | 0.11 | 3.40 | 3.25 | 3.385 | 3.25 | 629653 |
| 1712356500 | 3.24 | -0.01 | -0.15 | 3.23 | 3.29 | 3.22 | 550696 |
| 1712270100 | 3.245 | 0 | 0.15 | 3.29 | 3.34 | 3.24 | 666276 |
| 1712183700 | 3.24 | 0.02 | 0.62 | 3.17 | 3.2799999 | 3.17 | 582724 |
| 1712097300 | 3.22 | -0.05 | -1.53 | 3.22 | 3.255 | 3.18 | 713923 |
| 1712010900 | 3.27 | -0.11 | -3.25 | 3.36 | 3.36 | 3.2599999 | 497129 |
| 1711665300 | 3.38 | 0.06 | 1.81 | 3.35 | 3.43 | 3.345 | 844300 |
| 1711578900 | 3.32 | 0.12 | 3.75 | 3.21 | 3.34 | 3.2 | 796144 |
| 1711492500 | 3.2 | -0.03 | -0.93 | 3.24 | 3.255 | 3.19 | 635582 |
| 1711406100 | 3.23 | -0.03 | -0.92 | 3.29 | 3.33 | 3.22 | 527624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
