Conduent Incorporated (CNDT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 2.53333333333 | 3.75 | 3.975 | 3.69 | 1130459 | 3.84324752 | CS |
| 4 | 0.525 | 15.813253012 | 3.32 | 4.01 | 3.29 | 1021990 | 3.76698122 | CS |
| 12 | 0.545 | 16.5151515152 | 3.3 | 4.2 | 2.995 | 1059693 | 3.60262387 | CS |
| 26 | 0.635 | 19.7819314642 | 3.21 | 4.2 | 2.96 | 1099271 | 3.48793416 | CS |
| 52 | 0.625 | 19.4099378882 | 3.22 | 4.2 | 2.4 | 1079963 | 3.38356455 | CS |
| 156 | -2.435 | -38.7738853503 | 6.28 | 7.21 | 2.4 | 1138532 | 4.16841135 | CS |
| 260 | -2.775 | -41.918429003 | 6.62 | 8.5 | 1.54 | 1483369 | 4.28006322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 3.8 | -0.05 | -1.17 | 3.84 | 3.975 | 3.8 | 1735501 |
| 1726612500 | 3.845 | 0.01 | 0.13 | 3.85 | 3.895 | 3.81 | 848755 |
| 1726526100 | 3.84 | -0.08 | -2.04 | 3.88 | 3.88 | 3.775 | 1023318 |
| 1726266900 | 3.92 | 0.1 | 2.62 | 3.89 | 3.96 | 3.85 | 1244266 |
| 1726180500 | 3.82 | 0.09 | 2.41 | 3.75 | 3.85 | 3.69 | 800453 |
| 1726094100 | 3.73 | -0.04 | -1.06 | 3.74 | 3.795 | 3.65 | 1179274 |
| 1726007700 | 3.77 | 0.11 | 3.01 | 3.608 | 3.77 | 3.58 | 948633 |
| 1725921300 | 3.66 | 0.05 | 1.39 | 3.66 | 3.77 | 3.5871 | 1825550 |
| 1725662100 | 3.61 | -0.14 | -3.73 | 3.77 | 3.77 | 3.595 | 820840 |
| 1725575700 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.7 | 684539 |
| 1725489300 | 3.8 | 0.06 | 1.60 | 3.85 | 3.985 | 3.73 | 1008227 |
| 1725402900 | 3.74 | -0.08 | -2.09 | 3.8 | 3.88 | 3.72 | 835562 |
| 1725057300 | 3.82 | -0.04 | -1.04 | 3.87 | 3.875 | 3.76 | 680430 |
| 1724970900 | 3.86 | -0.07 | -1.78 | 3.93 | 3.94 | 3.84 | 645001 |
| 1724884500 | 3.93 | 0.07 | 1.81 | 3.84 | 4.01 | 3.84 | 969614 |
| 1724798100 | 3.86 | 0.07 | 1.85 | 3.79 | 3.86 | 3.735 | 980812 |
| 1724711700 | 3.79 | 0.15 | 4.12 | 3.69 | 3.8 | 3.645 | 1187195 |
| 1724452500 | 3.64 | 0.34 | 10.30 | 3.33 | 3.6563 | 3.33 | 1458496 |
| 1724366100 | 3.3 | -0.03 | -0.90 | 3.32 | 3.38 | 3.29 | 541341 |
| 1724279700 | 3.33 | -0.01 | -0.30 | 3.35 | 3.38 | 3.305 | 785494 |
| 1724193300 | 3.34 | 0.03 | 0.91 | 3.32 | 3.435 | 3.2799999 | 829999 |
| 1724106900 | 3.31 | -0.01 | -0.30 | 3.32 | 3.36 | 3.2799999 | 944931 |
| 1723847700 | 3.32 | 0.03 | 0.91 | 3.31 | 3.425 | 3.3 | 854609 |
| 1723761300 | 3.29 | 0.08 | 2.49 | 3.3 | 3.37 | 3.2599999 | 960495 |
| 1723674900 | 3.21 | 0.01 | 0.31 | 3.21 | 3.23 | 3.1349999 | 1092250 |
| 1723588500 | 3.2 | 0.17 | 5.61 | 3.07 | 3.23 | 3.065 | 1016992 |
| 1723502100 | 3.0299999 | -0.05 | -1.62 | 3.09 | 3.13 | 2.995 | 858756 |
| 1723242900 | 3.08 | 0.01 | 0.33 | 3.14 | 3.24 | 3.05 | 1122990 |
| 1723156500 | 3.07 | -0.01 | -0.32 | 3.09 | 3.24 | 3.0200999 | 874386 |
| 1723070100 | 3.08 | -0.49 | -13.73 | 3.99 | 3.99 | 3.025 | 3938147 |
| 1722983700 | 3.57 | 0.05 | 1.42 | 3.51 | 3.63 | 3.46 | 1431112 |
| 1722897300 | 3.52 | -0.23 | -6.13 | 3.52 | 3.575 | 3.44 | 1242126 |
| 1722638100 | 3.75 | -0.19 | -4.82 | 3.79 | 3.82 | 3.68 | 1035634 |
| 1722551700 | 3.94 | -0.14 | -3.43 | 4.18 | 4.18 | 3.86 | 1168585 |
| 1722465300 | 4.08 | -0.07 | -1.69 | 4.18 | 4.2 | 4.08 | 1226741 |
| 1722378900 | 4.15 | 0.08 | 1.97 | 4.1 | 4.17 | 4.085 | 817863 |
| 1722292500 | 4.07 | -0.09 | -2.16 | 4.07 | 4.18 | 4.03 | 678796 |
| 1722033300 | 4.16 | 0.09 | 2.21 | 4.15 | 4.16 | 4.05 | 626410 |
| 1721946900 | 4.07 | 0.09 | 2.26 | 4 | 4.11 | 3.985 | 1269431 |
| 1721860500 | 3.98 | -0.16 | -3.86 | 4.135 | 4.18 | 3.98 | 1201608 |
| 1721774100 | 4.14 | 0.08 | 1.97 | 4.04 | 4.16 | 4.04 | 1151108 |
| 1721687700 | 4.0599999 | 0.15 | 3.84 | 3.95 | 4.075 | 3.86 | 579590 |
| 1721428500 | 3.91 | -0.04 | -1.01 | 3.9 | 4.01 | 3.9 | 764624 |
| 1721342100 | 3.95 | -0.03 | -0.75 | 3.92 | 4.075 | 3.91 | 782620 |
| 1721255700 | 3.98 | 0.02 | 0.51 | 3.995 | 4.0199999 | 3.925 | 1088404 |
| 1721169300 | 3.96 | 0.15 | 3.94 | 3.87 | 3.97 | 3.84 | 1144731 |
| 1721082900 | 3.81 | 0.26 | 7.32 | 3.59 | 3.86 | 3.59 | 1314892 |
| 1720823700 | 3.55 | 0.06 | 1.72 | 3.56 | 3.61 | 3.515 | 990216 |
| 1720737300 | 3.49 | 0.21 | 6.40 | 3.35 | 3.5 | 3.35 | 744219 |
| 1720650900 | 3.2799999 | -0.01 | -0.15 | 3.4 | 3.5 | 3.27 | 836645 |
| 1720564500 | 3.285 | -0.01 | -0.15 | 3.27 | 3.4 | 3.2599999 | 936175 |
| 1720478100 | 3.29 | 0.03 | 0.92 | 3.2799999 | 3.345 | 3.2599999 | 946392 |
| 1720218900 | 3.2599999 | -0.07 | -2.10 | 3.31 | 3.32 | 3.225 | 719861 |
| 1720040640 | 3.33 | -0.05 | -1.48 | 3.4 | 3.41 | 3.31 | 450502 |
| 1719959700 | 3.38 | 0.11 | 3.36 | 3.3 | 3.38 | 3.2599999 | 752761 |
| 1719873300 | 3.27 | 0.01 | 0.31 | 3.24 | 3.29 | 3.16 | 1141914 |
| 1719614100 | 3.2599999 | -0.1 | -2.98 | 3.4 | 3.405 | 3.15 | 3081927 |
| 1719527700 | 3.36 | 0.09 | 2.75 | 3.3 | 3.37 | 3.275 | 640475 |
| 1719441300 | 3.27 | 0.04 | 1.24 | 3.2 | 3.2799999 | 3.18 | 830988 |
| 1719354900 | 3.23 | -0.01 | -0.31 | 3.23 | 3.275 | 3.2 | 971608 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
