Register for real-time alerts, custom portfolio, and market movers
CNDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.99 | -0.08 | -2.61% | 3.01 | 3.0731 | 2.96 | 792,175 |
| Apr 24 2024 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 2.995 | 751,482 |
| Apr 23 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.11 | 3.03 | 736,232 |
| Apr 22 2024 | 3.05 | -0.01 | -0.33% | 3.06 | 3.09 | 3.00 | 774,103 |
| Apr 19 2024 | 3.06 | 0.04 | 1.49% | 3.00 | 3.06 | 3.00 | 827,035 |
| Apr 18 2024 | 3.015 | -0.01 | -0.17% | 3.02 | 3.08 | 3.00 | 809,565 |
| Apr 17 2024 | 3.02 | -0.07 | -2.27% | 3.10 | 3.11 | 3.02 | 677,257 |
| Apr 16 2024 | 3.09 | -0.08 | -2.52% | 3.17 | 3.17 | 3.08 | 719,812 |
| Apr 15 2024 | 3.17 | -0.03 | -0.94% | 3.21 | 3.24 | 3.13 | 601,362 |
| Apr 12 2024 | 3.20 | -0.11 | -3.32% | 3.29 | 3.305 | 3.17 | 812,954 |
| Apr 11 2024 | 3.31 | -0.02 | -0.60% | 3.32 | 3.345 | 3.27 | 817,726 |
| Apr 10 2024 | 3.33 | -0.05 | -1.48% | 3.28 | 3.45 | 3.28 | 887,434 |
| Apr 09 2024 | 3.38 | 0.03 | 0.90% | 3.31 | 3.47 | 3.31 | 547,220 |
| Apr 08 2024 | 3.35 | 0.11 | 3.40% | 3.25 | 3.385 | 3.25 | 629,653 |
| Apr 05 2024 | 3.24 | -0.01 | -0.15% | 3.23 | 3.29 | 3.22 | 556,553 |
| Apr 04 2024 | 3.245 | 0.00 | 0.15% | 3.29 | 3.34 | 3.24 | 666,276 |
| Apr 03 2024 | 3.24 | 0.02 | 0.62% | 3.17 | 3.28 | 3.17 | 582,724 |
| Apr 02 2024 | 3.22 | -0.05 | -1.53% | 3.22 | 3.255 | 3.175 | 735,581 |
| Apr 01 2024 | 3.27 | -0.11 | -3.25% | 3.36 | 3.36 | 3.26 | 497,129 |
| Mar 28 2024 | 3.38 | 0.06 | 1.81% | 3.35 | 3.43 | 3.345 | 844,300 |
| Mar 27 2024 | 3.32 | 0.12 | 3.75% | 3.21 | 3.34 | 3.20 | 796,144 |
| Mar 26 2024 | 3.20 | -0.03 | -0.93% | 3.24 | 3.255 | 3.19 | 635,582 |
| Mar 25 2024 | 3.23 | -0.03 | -0.92% | 3.29 | 3.33 | 3.22 | 527,624 |
| Mar 22 2024 | 3.26 | -0.13 | -3.83% | 3.39 | 3.40 | 3.26 | 663,735 |
| Mar 21 2024 | 3.39 | -0.02 | -0.59% | 3.40 | 3.44 | 3.37 | 1,116,254 |
| Mar 20 2024 | 3.41 | 0.07 | 2.10% | 3.30 | 3.41 | 3.27 | 1,053,612 |
| Mar 19 2024 | 3.34 | 0.08 | 2.45% | 3.21 | 3.34 | 3.20 | 755,449 |
| Mar 18 2024 | 3.26 | -0.02 | -0.61% | 3.26 | 3.29 | 3.23 | 839,247 |
| Mar 15 2024 | 3.28 | 0.08 | 2.50% | 3.20 | 3.34 | 3.185 | 2,194,721 |
| Mar 14 2024 | 3.20 | 0.02 | 0.63% | 3.30 | 3.30 | 3.155 | 1,778,355 |
| Mar 13 2024 | 3.18 | -0.05 | -1.55% | 3.22 | 3.27 | 3.125 | 1,133,488 |
| Mar 12 2024 | 3.23 | -0.07 | -2.12% | 3.28 | 3.295 | 3.185 | 1,168,078 |
| Mar 11 2024 | 3.30 | -0.07 | -2.08% | 3.35 | 3.35 | 3.26 | 635,376 |
| Mar 08 2024 | 3.37 | 0.03 | 0.90% | 3.38 | 3.43 | 3.345 | 792,071 |
| Mar 07 2024 | 3.34 | -0.01 | -0.30% | 3.38 | 3.4309 | 3.335 | 608,719 |
| Mar 06 2024 | 3.35 | 0.04 | 1.21% | 3.32 | 3.37 | 3.31 | 1,293,614 |
| Mar 05 2024 | 3.31 | -0.08 | -2.36% | 3.38 | 3.51 | 3.30 | 1,801,188 |
| Mar 04 2024 | 3.39 | 0.05 | 1.50% | 3.40 | 3.40 | 3.30 | 1,219,788 |
| Mar 01 2024 | 3.34 | -0.10 | -2.91% | 3.45 | 3.45 | 3.33 | 1,457,965 |
| Feb 29 2024 | 3.44 | 0.09 | 2.69% | 3.39 | 3.49 | 3.36 | 1,466,417 |
| Feb 28 2024 | 3.35 | -0.21 | -5.90% | 3.52 | 3.525 | 3.34 | 1,558,187 |
| Feb 27 2024 | 3.56 | 0.03 | 0.85% | 3.56 | 3.62 | 3.545 | 1,143,674 |
| Feb 26 2024 | 3.53 | 0.03 | 0.86% | 3.48 | 3.59 | 3.47 | 1,319,640 |
| Feb 23 2024 | 3.50 | 0.00 | 0.14% | 3.51 | 3.5587 | 3.46 | 1,266,012 |
| Feb 22 2024 | 3.495 | -0.02 | -0.43% | 3.49 | 3.58 | 3.49 | 1,113,541 |
| Feb 21 2024 | 3.51 | -0.05 | -1.40% | 3.54 | 3.639 | 3.455 | 1,213,904 |
| Feb 20 2024 | 3.56 | -0.09 | -2.47% | 3.60 | 3.70 | 3.51 | 1,531,894 |
| Feb 16 2024 | 3.65 | -0.05 | -1.35% | 3.68 | 3.81 | 3.64 | 1,769,973 |
| Feb 15 2024 | 3.70 | 0.23 | 6.63% | 3.56 | 3.77 | 3.54 | 1,835,832 |
| Feb 14 2024 | 3.47 | 0.07 | 2.06% | 3.71 | 3.785 | 3.40 | 2,027,722 |
| Feb 13 2024 | 3.40 | -0.17 | -4.76% | 3.46 | 3.60 | 3.34 | 1,172,238 |
| Feb 12 2024 | 3.57 | 0.12 | 3.48% | 3.44 | 3.61 | 3.43 | 986,887 |
| Feb 09 2024 | 3.45 | 0.06 | 1.77% | 3.40 | 3.48 | 3.3325 | 930,601 |
| Feb 08 2024 | 3.39 | -0.08 | -2.31% | 3.46 | 3.50 | 3.37 | 1,302,083 |
| Feb 07 2024 | 3.47 | -0.10 | -2.80% | 3.57 | 3.57 | 3.46 | 691,408 |
| Feb 06 2024 | 3.57 | 0.09 | 2.59% | 3.47 | 3.58 | 3.46 | 591,089 |
| Feb 05 2024 | 3.48 | -0.12 | -3.33% | 3.51 | 3.5519 | 3.455 | 780,002 |
| Feb 02 2024 | 3.60 | -0.10 | -2.70% | 3.62 | 3.67 | 3.59 | 814,886 |
| Feb 01 2024 | 3.70 | 0.10 | 2.78% | 3.62 | 3.71 | 3.595 | 683,698 |
| Jan 31 2024 | 3.60 | -0.10 | -2.70% | 3.71 | 3.78 | 3.60 | 953,557 |
| Jan 30 2024 | 3.70 | -0.08 | -2.12% | 3.75 | 3.7892 | 3.695 | 724,101 |
| Jan 29 2024 | 3.78 | 0.10 | 2.72% | 3.68 | 3.78 | 3.635 | 853,580 |
