Singapore markets closed

Conduent Incorporated (CNDT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3800+0.0600 (+1.81%)
At close: 04:00PM EDT
3.2300 -0.15 (-4.44%)
After hours: 05:30PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.35003.43003.34503.38003.3800844,300
27 Mar 20243.21003.34003.20003.32003.3200796,100
26 Mar 20243.24003.25503.19003.20003.2000636,600
25 Mar 20243.29003.33003.22003.23003.2300527,600
22 Mar 20243.39003.40003.26003.26003.2600663,600
21 Mar 20243.40003.44003.37003.39003.39001,115,700
20 Mar 20243.30003.41003.27003.41003.41001,053,600
19 Mar 20243.21003.34003.20003.34003.3400755,400
18 Mar 20243.26003.29003.23003.26003.2600839,200
15 Mar 20243.20003.34003.18503.28003.28002,150,300
14 Mar 20243.30003.30003.15503.20003.20001,778,400
13 Mar 20243.22003.27003.12503.18003.18001,133,500
12 Mar 20243.28003.29503.18503.23003.23001,168,100
11 Mar 20243.35003.35003.26003.30003.3000635,400
08 Mar 20243.38003.43003.34503.37003.3700792,100
07 Mar 20243.38003.43103.33503.35003.3500608,700
06 Mar 20243.32003.37003.31003.35003.35001,293,600
05 Mar 20243.38003.51003.30003.31003.31001,801,200
04 Mar 20243.40003.40003.30003.39003.39001,219,800
01 Mar 20243.45003.45003.33003.34003.34001,458,000
29 Feb 20243.39003.49003.36003.44003.44001,447,500
28 Feb 20243.52003.52503.34003.35003.35001,558,200
27 Feb 20243.56003.62003.54503.56003.56001,143,700
26 Feb 20243.48003.59003.48003.53003.53001,319,600
23 Feb 20243.51003.55903.46003.50003.50001,266,000
22 Feb 20243.49003.58003.49003.51003.51001,113,500
21 Feb 20243.54003.63903.45503.51003.51001,213,900
20 Feb 20243.60003.70003.51003.56003.56001,531,900
16 Feb 20243.68003.81003.64003.65003.65001,770,000
15 Feb 20243.56003.77003.54003.70003.70001,835,800
14 Feb 20243.71003.78503.42003.47003.47002,027,700
13 Feb 20243.46003.60003.34003.40003.40001,172,200
12 Feb 20243.44003.61003.43003.57003.5700986,900
09 Feb 20243.40003.48003.33303.45003.4500930,600
08 Feb 20243.46003.50003.37003.39003.39001,302,100
07 Feb 20243.57003.57003.46003.47003.4700691,400
06 Feb 20243.47003.58003.46003.57003.5700591,100
05 Feb 20243.51003.55203.45503.48003.4800780,000
02 Feb 20243.62003.67003.59003.60003.6000814,900
01 Feb 20243.62003.71003.59503.70003.7000683,700
31 Jan 20243.71003.78003.60003.60003.6000953,600
30 Jan 20243.75003.79003.69503.70003.7000718,200
29 Jan 20243.68003.78003.63503.78003.7800853,600
26 Jan 20243.67003.78003.61803.68003.6800902,100
25 Jan 20243.74003.80003.61003.63003.63001,287,400
24 Jan 20243.77003.78503.63003.69003.6900954,700
23 Jan 20243.70003.78003.63003.74003.74001,090,500
22 Jan 20243.63003.70003.59503.70003.70001,000,900
19 Jan 20243.52003.64503.48003.58003.5800817,400
18 Jan 20243.47003.50503.42003.48003.4800819,300
17 Jan 20243.41003.52003.41003.47003.4700637,900
16 Jan 20243.49003.53503.47003.49003.4900883,500
12 Jan 20243.52003.58503.51003.53003.5300588,300
11 Jan 20243.44003.53003.41003.52003.52001,040,300
10 Jan 20243.42003.49003.39003.44003.4400969,400
09 Jan 20243.54003.56003.43503.44003.4400964,700
08 Jan 20243.45003.66003.45003.61003.6100825,300
05 Jan 20243.41003.51503.35303.46003.46001,361,600
04 Jan 20243.57003.58003.45003.45003.45001,074,400
03 Jan 20243.66003.68503.55503.56003.5600830,500
02 Jan 20243.60003.75003.59003.69003.6900775,100
29 Dec 20233.70003.74003.65003.65003.65001,185,800
28 Dec 20233.70003.77003.68003.71003.7100866,200
27 Dec 20233.71003.77003.67003.69003.6900642,300
26 Dec 20233.60003.71003.49703.68003.6800615,300
22 Dec 20233.52003.60503.51003.60003.6000688,600
21 Dec 20233.42003.51003.39503.51003.5100861,100
20 Dec 20233.45003.51003.38503.40003.40001,057,900
19 Dec 20233.46003.51003.45503.46003.46001,099,400
18 Dec 20233.45003.55003.41503.44003.44001,121,300
15 Dec 20233.49003.53003.40003.44003.44001,566,300
14 Dec 20233.40003.52003.38203.46003.46001,319,900
13 Dec 20233.22003.40003.18003.37003.37001,655,500
12 Dec 20233.30003.30003.18003.23003.2300982,700
11 Dec 20233.23003.35003.20003.28003.2800741,300
08 Dec 20233.23003.29003.21003.23003.2300983,600
07 Dec 20233.25003.29003.21003.25003.2500895,500
06 Dec 20233.29003.36003.22003.23003.2300907,200
05 Dec 20233.17003.30003.12003.26003.2600966,600
04 Dec 20233.18003.27503.16003.19003.1900793,500
01 Dec 20233.01003.18002.99003.17003.17001,074,000
30 Nov 20233.08003.10002.99003.04003.0400997,800
29 Nov 20233.05003.09003.00003.05503.0550711,200
28 Nov 20233.05003.05002.95002.99002.9900796,100
27 Nov 20233.00003.08003.00003.04003.0400793,300
24 Nov 20232.99003.10502.99003.04003.0400425,800
22 Nov 20232.98003.02002.97003.02003.0200629,400
21 Nov 20232.89003.01002.89002.96002.9600974,400
20 Nov 20232.80003.01002.77002.92002.92001,177,200
17 Nov 20232.72002.82002.69502.80002.80001,381,700
16 Nov 20232.72002.78002.65502.70002.70001,098,100
15 Nov 20232.69002.84002.69002.78002.78001,418,200
14 Nov 20232.57002.68002.57002.66002.66002,130,200
13 Nov 20232.54002.54002.46002.47002.47001,325,000
10 Nov 20232.48002.56002.40002.51002.51001,227,400
09 Nov 20232.64002.67002.45502.47002.47001,248,200
08 Nov 20232.63002.67002.57002.61002.61001,474,100
07 Nov 20232.47002.69002.46002.63002.6300903,700
06 Nov 20232.74002.74802.43502.47002.47001,913,700
03 Nov 20232.64002.90502.64002.71002.71001,618,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...