Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conduent Inc (NY: CNDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.46 16.52 16.18 16.31 1,077,916 -0.13(-0.79%)
Apr 27, 2017 16.34 16.65 16.32 16.44 1,278,165 +0.04(+0.24%)
Apr 26, 2017 16.10 16.50 16.01 16.40 1,385,337 +0.30(+1.86%)
Apr 25, 2017 15.93 16.17 15.81 16.10 3,495,226 +0.14(+0.88%)
Apr 24, 2017 16.24 16.24 15.90 15.96 1,878,993 -0.09(-0.56%)
Apr 21, 2017 15.99 16.13 15.93 16.05 997,578 +0.11(+0.69%)
Apr 20, 2017 16.00 16.01 15.85 15.94 790,598 +0.04(+0.25%)
Apr 19, 2017 15.82 16.06 15.73 15.90 1,238,973 +0.07(+0.44%)
Apr 18, 2017 16.04 16.13 15.81 15.83 1,470,513 -0.24(-1.49%)
Apr 17, 2017 15.88 16.17 15.85 16.07 1,308,268 +0.29(+1.84%)
Apr 13, 2017 15.94 15.98 15.73 15.78 1,045,609 -0.14(-0.88%)
Apr 12, 2017 16.08 16.08 15.90 15.92 1,129,340 -0.15(-0.93%)
Apr 11, 2017 16.30 16.37 15.94 16.07 1,134,682 -0.25(-1.53%)
Apr 10, 2017 16.38 16.45 16.28 16.32 1,245,537 -0.06(-0.37%)
Apr 07, 2017 16.25 16.43 15.98 16.38 2,692,121 +0.13(+0.80%)
Apr 06, 2017 16.22 16.50 16.13 16.25 1,438,967 +0.02(+0.12%)
Apr 05, 2017 16.36 16.41 16.23 16.23 1,717,458 -0.07(-0.43%)
Apr 04, 2017 16.40 16.58 16.30 16.30 1,930,292 -0.10(-0.61%)
Apr 03, 2017 16.78 16.96 16.39 16.40 2,113,446 -0.38(-2.26%)
Mar 31, 2017 16.77 17.16 16.72 16.78 5,330,320 +0.02(+0.12%)
Mar 30, 2017 16.33 16.81 16.31 16.76 2,645,015 +0.43(+2.63%)
Mar 29, 2017 15.93 16.46 15.86 16.33 1,802,511 +0.36(+2.25%)
Mar 28, 2017 15.83 16.18 15.72 15.97 4,590,933 +0.05(+0.31%)
Mar 27, 2017 15.68 15.97 15.67 15.92 1,210,046 +0.11(+0.70%)
Mar 24, 2017 15.91 16.02 15.75 15.81 1,296,173 -0.18(-1.13%)
Mar 23, 2017 16.06 16.17 15.94 15.99 2,429,871 -0.05(-0.31%)
Mar 22, 2017 15.89 16.23 15.89 16.04 2,021,554 +0.12(+0.75%)
Mar 21, 2017 16.06 16.34 15.85 15.92 3,591,143 -0.10(-0.62%)
Mar 20, 2017 15.75 16.09 15.63 16.02 1,779,771 +0.28(+1.78%)
Mar 17, 2017 15.82 15.85 15.71 15.74 2,890,631 -0.04(-0.25%)
Mar 16, 2017 16.05 16.08 15.63 15.78 2,483,449 -0.27(-1.68%)
Mar 15, 2017 15.95 16.14 15.88 16.05 1,964,985 +0.09(+0.56%)
Mar 14, 2017 15.80 16.01 15.73 15.96 1,680,511 +0.09(+0.57%)
Mar 13, 2017 15.62 15.99 15.59 15.87 1,933,938 +0.23(+1.47%)
Mar 10, 2017 15.45 15.72 15.42 15.64 2,304,369 +0.03(+0.19%)
Mar 09, 2017 15.54 15.95 15.49 15.61 2,477,174 +0.03(+0.19%)
Mar 08, 2017 15.51 16.01 15.48 15.58 5,568,598 +0.03(+0.19%)
Mar 07, 2017 15.70 15.73 15.43 15.55 4,974,261 -0.12(-0.77%)
Mar 06, 2017 15.90 16.07 15.66 15.67 2,508,774 -0.26(-1.63%)
Mar 03, 2017 15.99 16.11 15.89 15.93 2,058,177 -0.05(-0.31%)
Mar 02, 2017 16.34 16.36 15.98 15.98 2,129,294 -0.33(-2.02%)
Mar 01, 2017 16.23 16.46 15.79 16.31 3,030,921 +0.22(+1.37%)
Feb 28, 2017 16.60 16.65 16.04 16.09 2,576,978 -0.51(-3.07%)
Feb 27, 2017 16.70 17.11 16.59 16.60 2,854,588 -0.37(-2.18%)
Feb 24, 2017 17.07 17.12 15.90 16.97 6,099,208 -0.28(-1.62%)
Feb 23, 2017 16.49 17.44 16.40 17.25 5,702,424 +0.87(+5.31%)
Feb 22, 2017 15.30 16.65 15.11 16.38 6,900,717 +1.29(+8.55%)
Feb 21, 2017 15.00 15.18 15.00 15.09 2,672,501 +0.07(+0.47%)
Feb 17, 2017 15.02 15.02 15.02 0 -0.08(-0.53%)
Feb 16, 2017 15.15 15.19 14.94 15.10 2,197,310 -0.02(-0.13%)
Feb 15, 2017 15.11 15.25 15.00 15.12 2,028,920 +0.01(+0.07%)
Feb 14, 2017 14.66 15.26 14.66 15.11 2,536,824 +0.39(+2.65%)
Feb 13, 2017 14.64 14.73 14.44 14.72 2,085,361 +0.16(+1.10%)
Feb 10, 2017 14.55 14.73 14.54 14.56 1,376,802 +0.05(+0.34%)
Feb 09, 2017 14.35 14.70 14.11 14.51 1,085,705 +0.16(+1.11%)
Feb 08, 2017 14.50 14.56 14.31 14.35 1,401,519 -0.22(-1.51%)
Feb 07, 2017 14.64 14.80 14.36 14.57 3,487,734 -0.05(-0.34%)
Feb 06, 2017 14.84 14.91 14.56 14.62 1,672,255 -0.32(-2.14%)
Feb 03, 2017 14.69 14.95 14.56 14.94 1,708,772 +0.43(+2.96%)
Feb 02, 2017 14.68 14.70 14.45 14.51 1,397,894 -0.23(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.