Conduent (CNDT) Stock Chart & Stock Price History

$3.94
-0.02 (-0.51%)
(As of 05/16/2024 ET)

Conduent Stock Price Performance

5 Day
Performance
+6.49%
1 Month
Performance
+27.51%
3 Month
Performance
+7.95%
6 Month
Performance
+45.93%
Year-To-Date
Performance
+7.95%
1 Year
Performance
+25.08%
Receive CNDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Conduent and its competitors with MarketBeat's FREE daily newsletter

CNDT Stock Chart for Thursday, May, 16, 2024

Conduent Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$3.96$3.94
-0.51%
$3.97$3.90722,891 shs$806.06 million
05/15/2024$3.87$3.96
+2.33%
$4.03$3.92757,151 shs$810.14 million
05/14/2024$3.94$3.87
-1.78%
$4.01$3.821.14 million shs$791.73 million
05/13/2024$3.70$3.94
+6.49%
$3.98$3.721.27 million shs$806.05 million
05/10/2024$3.81$3.70
-2.89%
$3.83$3.67920,682 shs$756.95 million
05/09/2024$3.82$3.81
-0.26%
$3.81$3.74957,276 shs$779.45 million
05/08/2024$3.76$3.82
+1.60%
$3.86$3.71725,695 shs$781.50 million
05/07/2024$3.86$3.76
-2.59%
$3.88$3.76903,676 shs$769.22 million
05/06/2024$3.87$3.86
-0.26%
$3.98$3.831.39 million shs$789.68 million
05/03/2024$3.68$3.87
+5.16%
$4.08$3.821.56 million shs$807.44 million
05/02/2024$3.49$3.68
+5.44%
$3.71$3.431.42 million shs$767.80 million
05/01/2024$3.15$3.49
+10.79%
$3.77$3.352.77 million shs$728.15 million
04/30/2024$3.30$3.15
-4.55%
$3.31$3.151.61 million shs$657.22 million
04/29/2024$3.06$3.30
+7.84%
$3.34$3.141.88 million shs$688.51 million
04/26/2024$2.99$3.06
+2.34%
$3.06$2.96524,900 shs$638.44 million
04/25/2024$3.07$2.99
-2.61%
$3.07$2.96792,175 shs$623.83 million
04/24/2024$3.03$3.07
+1.32%
$3.07$3.00751,482 shs$640.53 million
04/23/2024$3.05$3.03
-0.66%
$3.11$3.03736,232 shs$632.18 million
04/22/2024$3.06$3.05
-0.33%
$3.09$3.01774,103 shs$636.35 million
04/19/2024$3.02$3.06
+1.32%
$3.06$3.00827,035 shs$638.44 million
04/18/2024$3.02$3.02$3.08$3.00809,565 shs$630.09 million
04/17/2024$3.09$3.02
-2.27%
$3.11$3.02677,252 shs$630.10 million
04/16/2024$3.17$3.09
-2.52%
$3.17$3.08719,810 shs$644.70 million
04/15/2024$3.20$3.17
-0.94%
$3.24$3.13601,362 shs$661.39 million
04/12/2024$3.31$3.20
-3.32%
$3.31$3.17812,954 shs$667.66 million
04/11/2024$3.33$3.31
-0.60%
$3.35$3.27817,726 shs$690.60 million
04/10/2024$3.38$3.33
-1.48%
$3.45$3.28887,434 shs$694.77 million
04/09/2024$3.35$3.38
+0.90%
$3.47$3.35547,220 shs$705.20 million
04/08/2024$3.24$3.35
+3.40%
$3.39$3.25629,653 shs$698.94 million
04/05/2024$3.24$3.24$3.29$3.22556,553 shs$680.34 million
04/04/2024$3.24$3.24$3.34$3.24666,276 shs$680.34 million
04/03/2024$3.22$3.24
+0.62%
$3.28$3.17582,724 shs$680.34 million
04/02/2024$3.27$3.22
-1.53%
$3.26$3.18735,581 shs$676.14 million
04/01/2024$3.38$3.27
-3.25%
$3.36$3.26497,129 shs$686.64 million
03/29/2024$3.38$3.38$3.43$3.35844,300 shs$709.73 million
03/28/2024$3.32$3.38
+1.81%
$3.43$3.35844,300 shs$709.73 million
03/27/2024$3.20$3.32
+3.75%
$3.34$3.20796,144 shs$697.13 million
03/26/2024$3.23$3.20
-0.93%
$3.26$3.19635,582 shs$671.94 million
03/25/2024$3.26$3.23
-0.92%
$3.29$3.22527,624 shs$678.24 million
03/22/2024$3.39$3.26
-3.83%
$3.40$3.26663,510 shs$684.54 million
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
03/21/2024$3.41$3.39
-0.59%
$3.44$3.371.12 million shs$711.83 million
03/20/2024$3.34$3.41
+2.10%
$3.41$3.271.05 million shs$716.03 million
03/19/2024$3.26$3.34
+2.45%
$3.34$3.20755,449 shs$701.33 million
03/18/2024$3.28$3.26
-0.61%
$3.29$3.23839,247 shs$684.54 million
03/15/2024$3.20$3.28
+2.50%
$3.34$3.192.15 million shs$688.73 million
03/14/2024$3.18$3.20
+0.63%
$3.30$3.161.76 million shs$671.92 million
03/13/2024$3.23$3.18
-1.55%
$3.27$3.131.13 million shs$667.72 million
03/12/2024$3.30$3.23
-2.12%
$3.30$3.191.17 million shs$678.24 million
03/11/2024$3.37$3.30
-2.08%
$3.35$3.26635,376 shs$692.93 million
03/08/2024$3.35$3.37
+0.60%
$3.43$3.35792,066 shs$707.63 million
03/07/2024$3.35$3.35$3.43$3.34608,719 shs$703.43 million
03/06/2024$3.31$3.35
+1.21%
$3.37$3.311.29 million shs$703.43 million
03/05/2024$3.39$3.31
-2.36%
$3.51$3.301.80 million shs$695.03 million
03/04/2024$3.34$3.39
+1.50%
$3.39$3.301.22 million shs$711.83 million
03/01/2024$3.44$3.34
-2.91%
$3.45$3.331.46 million shs$701.33 million
02/29/2024$3.35$3.44
+2.69%
$3.49$3.361.45 million shs$722.33 million
02/28/2024$3.56$3.35
-5.90%
$3.53$3.341.56 million shs$703.43 million
02/27/2024$3.53$3.56
+0.85%
$3.62$3.551.14 million shs$747.53 million
02/26/2024$3.50$3.53
+0.86%
$3.59$3.481.32 million shs$741.23 million
02/23/2024$3.51$3.50
-0.28%
$3.56$3.461.27 million shs$760.52 million
02/22/2024$3.51$3.51$3.58$3.491.11 million shs$762.69 million
02/21/2024$3.56$3.51
-1.40%
$3.64$3.461.21 million shs$762.69 million
02/20/2024$3.65$3.56
-2.47%
$3.70$3.511.53 million shs$773.55 million
02/19/2024$3.65$3.65$3.81$3.641.77 million shs$793.11 million
02/16/2024$3.70$3.65
-1.35%
$3.81$3.641.77 million shs$793.11 million
02/15/2024$3.47$3.70
+6.63%
$3.77$3.541.84 million shs$803.96 million

This page (NASDAQ:CNDT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners