Conduent (CNDT) Stock Chart & Stock Price History

$3.70
-0.11 (-2.89%)
(As of 05/10/2024 ET)

Conduent Stock Price Performance

5 Day
Performance
-1.60%
1 Month
Performance
+15.63%
3 Month
Performance
+3.64%
6 Month
Performance
+47.41%
Year-To-Date
Performance
+1.37%
1 Year
Performance
+29.82%
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 Sunday, May, 12, 2024

Conduent Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/14/2024$3.40$3.47
+2.06%
$3.79$3.422.03 million shs$753.99 million
02/13/2024$3.57$3.40
-4.76%
$3.60$3.341.17 million shs$738.79 million
02/12/2024$3.45$3.57
+3.48%
$3.61$3.43986,886 shs$775.73 million

This page (NASDAQ:CNDT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners