Free Trial

Conduent (CNDT) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free CNDT Stock Alerts
$3.82
-0.12 (-3.05%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Conduent Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
+24.84%
3 Month
Performance
+4.66%
6 Month
Performance
+36.43%
Year-To-Date
Performance
+4.66%
1 Year
Performance
+7.91%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

CNDT Stock Chart for Monday, May, 20, 2024

CNDT Chart by TradingView

Conduent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.94$3.82
-3.05%		$3.96$3.811.24 million shs$781.50 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:CNDT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits