Conduent Incorporated (CNDT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.60663507109 | 4.22 | 4.245 | 3.92 | 719711 | 4.04589972 | CS |
| 4 | 0.03 | 0.735294117647 | 4.08 | 4.59 | 3.92 | 1343532 | 4.25656952 | CS |
| 12 | 0.15 | 3.78787878788 | 3.96 | 4.59 | 3.4 | 1172026 | 4.01421566 | CS |
| 26 | 0.71 | 20.8823529412 | 3.4 | 4.59 | 2.995 | 1104964 | 3.84906521 | CS |
| 52 | 0.45 | 12.2950819672 | 3.66 | 4.59 | 2.96 | 1111780 | 3.64145512 | CS |
| 156 | -1.23 | -23.0337078652 | 5.34 | 6.315 | 2.4 | 1140849 | 3.98233965 | CS |
| 260 | -1.89 | -31.5 | 6 | 8.5 | 1.54 | 1470854 | 4.25554571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.11 | 0.09 | 2.24 | 4.05 | 4.12 | 3.98 | 558869 |
| 1735860900 | 4.0199999 | -0.01 | -0.25 | 4.045 | 4.13 | 3.98 | 548035 |
| 1735688100 | 4.03 | -0.01 | -0.25 | 4.0599999 | 4.09 | 3.98 | 525450 |
| 1735601700 | 4.04 | -0.04 | -0.98 | 4.03 | 4.09 | 3.92 | 926774 |
| 1735342500 | 4.08 | -0.18 | -4.23 | 4.22 | 4.245 | 4.04 | 828774 |
| 1735256100 | 4.26 | 0.11 | 2.65 | 4.08 | 4.2682 | 4.03 | 758543 |
| 1735077840 | 4.15 | 0.02 | 0.48 | 4.11 | 4.155 | 4.04 | 540014 |
| 1734996900 | 4.13 | -0.28 | -6.35 | 4.46 | 4.46 | 4.12 | 936846 |
| 1734737700 | 4.41 | 0.08 | 1.85 | 4.3159 | 4.59 | 4.3099999 | 3659654 |
| 1734651300 | 4.33 | 0.11 | 2.61 | 4.28 | 4.35 | 4.25 | 1785613 |
| 1734564900 | 4.22 | -0.1 | -2.31 | 4.32 | 4.4299 | 4.15 | 3502737 |
| 1734478500 | 4.32 | 0.06 | 1.41 | 4.235 | 4.34 | 4.1711 | 1630166 |
| 1734392100 | 4.26 | 0.05 | 1.19 | 4.15 | 4.265 | 4.15 | 1826540 |
| 1734132900 | 4.21 | -0.11 | -2.55 | 4.265 | 4.3 | 4.155 | 946217 |
| 1734046500 | 4.32 | -0.05 | -1.14 | 4.28 | 4.36 | 4.215 | 721296 |
| 1733960100 | 4.37 | -0.02 | -0.46 | 4.42 | 4.43 | 4.2699999 | 959786 |
| 1733873700 | 4.39 | 0.13 | 3.05 | 4.2699999 | 4.44 | 4.215 | 1368073 |
| 1733787300 | 4.26 | 0.23 | 5.71 | 4 | 4.28 | 4 | 1409392 |
| 1733528100 | 4.03 | -0.03 | -0.74 | 4.05 | 4.1 | 3.995 | 982010 |
| 1733441700 | 4.0599999 | 0.03 | 0.74 | 3.975 | 4.09 | 3.935 | 818253 |
| 1733355300 | 4.03 | -0.05 | -1.23 | 4.085 | 4.155 | 3.97 | 841053 |
| 1733268900 | 4.08 | -0.06 | -1.45 | 4.14 | 4.14 | 3.925 | 1060096 |
| 1733182500 | 4.14 | 0.41 | 10.99 | 3.76 | 4.14 | 3.75 | 1932314 |
| 1732917840 | 3.73 | 0.03 | 0.81 | 3.74 | 3.7499 | 3.67 | 380581 |
| 1732750500 | 3.7 | -0.13 | -3.39 | 3.85 | 3.87 | 3.66 | 894763 |
| 1732664100 | 3.83 | -0.02 | -0.52 | 3.83 | 3.87 | 3.805 | 1060851 |
| 1732577700 | 3.85 | 0.11 | 2.94 | 3.78 | 3.91 | 3.74 | 1295348 |
| 1732318500 | 3.74 | 0.1 | 2.75 | 3.66 | 3.775 | 3.645 | 909815 |
| 1732232100 | 3.64 | 0.05 | 1.39 | 3.59 | 3.685 | 3.58 | 955403 |
| 1732145700 | 3.59 | 0.03 | 0.84 | 3.54 | 3.6 | 3.465 | 733336 |
| 1732059300 | 3.56 | -0.13 | -3.52 | 3.64 | 3.67 | 3.485 | 1638802 |
| 1731972900 | 3.69 | -0.23 | -5.87 | 3.91 | 3.91 | 3.68 | 926175 |
| 1731713700 | 3.92 | -0.13 | -3.21 | 4.105 | 4.11 | 3.845 | 951020 |
| 1731627300 | 4.05 | -0.22 | -5.15 | 4.26 | 4.265 | 4.01 | 1129315 |
| 1731540900 | 4.2699999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.2 | 1061238 |
| 1731454500 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.38 | 4.19 | 1448335 |
| 1731368100 | 4.29 | 0.19 | 4.63 | 4.15 | 4.3 | 4.065 | 1832443 |
| 1731108900 | 4.1 | 0.02 | 0.49 | 4.09 | 4.155 | 4.04 | 1271536 |
| 1731022500 | 4.08 | -0.05 | -1.21 | 4.01 | 4.135 | 3.96 | 1883807 |
| 1730936100 | 4.13 | 0.42 | 11.32 | 3.4 | 4.16 | 3.345 | 1969226 |
| 1730849700 | 3.71 | 0.05 | 1.37 | 3.62 | 3.765 | 3.62 | 1279109 |
| 1730763300 | 3.66 | 0.08 | 2.23 | 3.58 | 3.71 | 3.52 | 886623 |
| 1730500500 | 3.58 | -0.02 | -0.56 | 3.65 | 3.66 | 3.525 | 1145272 |
| 1730414100 | 3.6 | -0.07 | -1.91 | 3.64 | 3.685 | 3.59 | 1225881 |
| 1730327700 | 3.67 | 0.03 | 0.82 | 3.61 | 3.73 | 3.61 | 834131 |
| 1730241300 | 3.64 | -0.08 | -2.15 | 3.64 | 3.735 | 3.62 | 736210 |
| 1730154900 | 3.72 | 0.16 | 4.49 | 3.61 | 3.75 | 3.61 | 1442020 |
| 1729895700 | 3.56 | -0.14 | -3.78 | 3.74 | 3.74 | 3.56 | 1017236 |
| 1729809300 | 3.7 | 0.02 | 0.54 | 3.71 | 3.745 | 3.65 | 1022712 |
| 1729722900 | 3.68 | -0.02 | -0.54 | 3.71 | 3.725 | 3.62 | 953614 |
| 1729636500 | 3.7 | -0.09 | -2.37 | 3.77 | 3.83 | 3.69 | 1673548 |
| 1729550100 | 3.79 | -0.14 | -3.56 | 3.93 | 3.945 | 3.77 | 856518 |
| 1729290900 | 3.93 | -0.05 | -1.26 | 3.99 | 4.025 | 3.89 | 877715 |
| 1729204500 | 3.98 | 0 | 0.00 | 4 | 4.0199999 | 3.96 | 886577 |
| 1729118100 | 3.98 | 0.06 | 1.53 | 3.97 | 4.01 | 3.95 | 562481 |
| 1729031700 | 3.92 | -0.09 | -2.24 | 4 | 4.05 | 3.79 | 953056 |
| 1728945300 | 4.01 | -0.04 | -0.99 | 4.0199999 | 4.085 | 3.99 | 608820 |
| 1728686100 | 4.05 | 0.07 | 1.76 | 4.015 | 4.0599999 | 3.995 | 487773 |
| 1728599700 | 3.98 | -0.14 | -3.40 | 4.05 | 4.125 | 3.9 | 775785 |
| 1728513300 | 4.12 | 0.01 | 0.24 | 4.13 | 4.215 | 4.09 | 745527 |
| 1728426900 | 4.11 | 0.06 | 1.48 | 4.07 | 4.16 | 4.05 | 494319 |
| 1728340500 | 4.05 | 0.03 | 0.75 | 4.035 | 4.1 | 3.99 | 753772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
