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 | 0.585 | 15.0385604113 | 3.89 | 4.8999 | 3.795 | 1249496 | 4.15964366 | CS |
| 4 | 0.735 | 19.6524064171 | 3.74 | 4.8999 | 3.735 | 779232 | 4.07533672 | CS |
| 12 | 0.565 | 14.4501278772 | 3.91 | 4.8999 | 3.465 | 1023002 | 4.08153277 | CS |
| 26 | 1.385 | 44.8220064725 | 3.09 | 4.8999 | 2.995 | 1044531 | 3.92202939 | CS |
| 52 | 1.035 | 30.0872093023 | 3.44 | 4.8999 | 2.96 | 1102054 | 3.67488165 | CS |
| 156 | -0.205 | -4.38034188034 | 4.68 | 5.89 | 2.4 | 1081019 | 3.88732433 | CS |
| 260 | -0.265 | -5.59071729958 | 4.74 | 8.5 | 1.54 | 1460287 | 4.23580248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.42 | 0.48 | 12.18 | 3.935 | 4.8999 | 3.84 | 3035970 |
| 1738884900 | 3.94 | 0.04 | 1.03 | 3.92 | 3.95 | 3.85 | 611968 |
| 1738798500 | 3.9 | -0.02 | -0.51 | 3.93 | 3.95 | 3.84 | 1074771 |
| 1738712100 | 3.92 | 0.05 | 1.29 | 3.84 | 3.95 | 3.835 | 927338 |
| 1738625700 | 3.87 | -0.09 | -2.27 | 3.83 | 3.91 | 3.795 | 511775 |
| 1738366500 | 3.96 | -0.06 | -1.49 | 4 | 4.08 | 3.92 | 597884 |
| 1738280100 | 4.0199999 | -0.05 | -1.23 | 4.09 | 4.15 | 4.005 | 467998 |
| 1738193700 | 4.07 | 0.1 | 2.52 | 3.97 | 4.08 | 3.93 | 537805 |
| 1738107300 | 3.97 | 0.01 | 0.25 | 3.96 | 4.08 | 3.94 | 479675 |
| 1738020900 | 3.96 | -0.02 | -0.50 | 3.98 | 4.055 | 3.945 | 615736 |
| 1737761700 | 3.98 | -0.01 | -0.25 | 4 | 4.04 | 3.95 | 370677 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | -0.12 | -2.92 | 4.08 | 4.11 | 3.94 | 678292 |
| 1737502500 | 4.11 | 0.07 | 1.73 | 4.07 | 4.135 | 4.0199999 | 1062515 |
| 1737156900 | 4.04 | -0.01 | -0.25 | 4.07 | 4.08 | 3.99 | 526349 |
| 1737070500 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.075 | 3.97 | 485973 |
| 1736984100 | 4.01 | 0.04 | 1.01 | 4.055 | 4.165 | 3.95 | 702660 |
| 1736897700 | 3.97 | 0.08 | 2.06 | 3.94 | 3.9799 | 3.855 | 701035 |
| 1736811300 | 3.89 | 0.09 | 2.37 | 3.74 | 3.91 | 3.735 | 543718 |
| 1736552100 | 3.8 | -0.13 | -3.31 | 3.805 | 3.87 | 3.74 | 686017 |
| 1736379300 | 3.93 | -0.02 | -0.51 | 3.85 | 3.93 | 3.77 | 790884 |
| 1736292900 | 3.95 | 0 | 0.00 | 3.9756 | 4.015 | 3.88 | 709356 |
| 1736206500 | 3.95 | -0.16 | -3.89 | 4.09 | 4.11 | 3.94 | 727250 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
