FinancialContent is the trusted provider of stock market information to the media industry.
Conduent Inc (NY: CNDT)
9.100 USD  -0.080 (-0.87%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 9.180 9.250 9.040 9.100 1,464,486 -0.08(-0.87%)
Jul 18, 2019 9.170 9.270 8.985 9.180 1,434,913 -0.01(-0.11%)
Jul 17, 2019 9.470 9.490 9.035 9.190 2,674,427 +0.04(+0.44%)
Jul 16, 2019 8.860 9.210 8.780 9.150 2,423,088 +0.27(+3.04%)
Jul 15, 2019 8.990 9.110 8.860 8.880 2,928,331 -0.09(-1.00%)
Jul 12, 2019 8.990 9.121 8.860 8.970 4,443,100 -0.02(-0.22%)
Jul 11, 2019 9.580 9.580 8.980 8.990 3,402,483 -0.59(-6.16%)
Jul 10, 2019 9.730 9.800 9.575 9.580 1,292,170 -0.08(-0.83%)
Jul 09, 2019 9.650 9.710 9.530 9.660 1,843,075 -0.03(-0.31%)
Jul 08, 2019 9.800 9.930 9.640 9.690 2,522,692 -0.17(-1.72%)
Jul 05, 2019 9.690 9.870 9.570 9.860 1,500,900 +0.13(+1.34%)
Jul 03, 2019 9.600 9.820 9.565 9.730 766,500 +0.14(+1.46%)
Jul 02, 2019 9.770 9.770 9.405 9.590 1,896,681 -0.17(-1.74%)
Jul 01, 2019 9.700 9.790 9.540 9.760 3,065,806 +0.17(+1.77%)
Jun 28, 2019 9.070 9.690 9.050 9.590 21,437,000 +0.58(+6.44%)
Jun 27, 2019 8.960 9.080 8.935 9.010 1,486,675 +0.06(+0.67%)
Jun 26, 2019 8.920 9.090 8.920 8.950 1,638,275 +0.06(+0.67%)
Jun 25, 2019 8.970 9.080 8.850 8.890 2,237,636 -0.06(-0.67%)
Jun 24, 2019 9.250 9.320 8.920 8.950 2,709,115 -0.29(-3.14%)
Jun 21, 2019 9.140 9.310 9.040 9.240 2,667,000 +0.03(+0.33%)
Jun 20, 2019 9.180 9.300 9.125 9.210 1,424,585 +0.07(+0.77%)
Jun 19, 2019 9.100 9.280 9.060 9.140 1,419,386 +0.06(+0.66%)
Jun 18, 2019 9.180 9.260 9.050 9.080 1,792,022 -0.01(-0.11%)
Jun 17, 2019 9.040 9.205 8.980 9.090 1,644,015 +0.05(+0.55%)
Jun 14, 2019 9.110 9.120 8.890 9.040 1,990,400 -0.13(-1.42%)
Jun 13, 2019 8.950 9.290 8.890 9.170 2,561,117 +0.28(+3.15%)
Jun 12, 2019 8.980 8.980 8.780 8.890 2,543,061 -0.15(-1.66%)
Jun 11, 2019 9.110 9.240 8.990 9.040 1,765,172 +0.01(+0.11%)
Jun 10, 2019 9.080 9.270 9.010 9.030 2,560,582 +0.03(+0.33%)
Jun 07, 2019 8.820 9.270 8.790 9.000 4,157,600 +0.23(+2.62%)
Jun 06, 2019 8.840 8.990 8.660 8.770 3,042,997 -0.10(-1.13%)
Jun 05, 2019 9.180 9.240 8.805 8.870 2,051,848 -0.32(-3.48%)
Jun 04, 2019 9.090 9.220 8.980 9.190 2,087,337 +0.16(+1.77%)
Jun 03, 2019 8.890 9.090 8.765 9.030 3,514,253 +0.13(+1.46%)
May 31, 2019 9.050 9.080 8.805 8.900 3,171,700 -0.24(-2.63%)
May 30, 2019 9.110 9.200 9.050 9.140 1,724,788 +0.02(+0.22%)
May 29, 2019 9.100 9.130 9.000 9.120 1,888,922 -0.05(-0.55%)
May 28, 2019 9.250 9.440 9.140 9.170 2,489,224 -0.05(-0.54%)
May 24, 2019 9.440 9.520 9.130 9.220 1,921,400 -0.12(-1.28%)
May 23, 2019 9.460 9.530 9.300 9.340 3,067,107 -0.26(-2.71%)
May 22, 2019 8.950 9.710 8.930 9.600 5,470,276 +0.54(+5.96%)
May 21, 2019 9.200 9.320 8.900 9.060 5,135,499 +0.11(+1.23%)
May 20, 2019 8.700 9.010 8.600 8.950 2,777,624 +0.15(+1.70%)
May 17, 2019 8.740 8.950 8.655 8.800 4,647,800 -0.05(-0.56%)
May 16, 2019 8.890 8.970 8.675 8.850 4,736,684 -0.06(-0.67%)
May 15, 2019 8.660 8.980 8.610 8.910 3,200,510 +0.14(+1.60%)
May 14, 2019 8.760 9.030 8.670 8.770 9,112,552 +0.25(+2.93%)
May 13, 2019 8.200 8.520 8.080 8.520 6,782,074 +0.23(+2.77%)
May 10, 2019 7.530 8.570 7.530 8.290 9,546,400 +0.64(+8.37%)
May 09, 2019 9.010 9.720 7.140 7.650 18,825,145 -4.85(-38.80%)
May 08, 2019 12.77 12.79 12.47 12.50 3,235,181 -0.26(-2.04%)
May 07, 2019 12.81 12.95 12.57 12.76 2,495,866 -0.23(-1.77%)
May 06, 2019 12.91 13.05 12.76 12.99 1,714,728 -0.13(-0.99%)
May 03, 2019 12.93 13.14 12.86 13.12 1,436,100 +0.30(+2.34%)
May 02, 2019 12.75 12.93 12.69 12.82 3,715,170 +0.06(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.