CNDT - Conduent Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20199.189.269.059.089.081,792,000
Jun 17, 20199.049.208.989.099.091,644,000
Jun 14, 20199.119.128.899.049.041,990,500
Jun 13, 20198.959.298.899.179.172,561,100
Jun 12, 20198.988.988.788.898.892,543,100
Jun 11, 20199.119.248.999.049.041,765,200
Jun 10, 20199.089.279.019.039.032,560,600
Jun 07, 20198.829.278.799.009.004,157,600
Jun 06, 20198.848.998.668.778.773,043,000
Jun 05, 20199.189.248.818.878.872,051,800
Jun 04, 20199.099.228.989.199.192,087,300
Jun 03, 20198.899.098.779.039.033,514,300
May 31, 20199.059.088.818.908.903,171,800
May 30, 20199.119.209.059.149.141,755,300
May 29, 20199.109.139.009.129.122,006,100
May 28, 20199.259.449.149.179.172,589,700
May 24, 20199.459.529.139.229.222,021,700
May 23, 20199.469.539.309.349.343,261,800
May 22, 20198.959.718.939.609.605,470,300
May 21, 20199.209.328.909.069.065,135,500
May 20, 20198.709.018.608.958.952,777,600
May 17, 20198.748.958.658.808.804,647,900
May 16, 20198.898.978.688.858.854,736,700
May 15, 20198.668.988.618.918.913,200,500
May 14, 20198.769.038.678.778.779,112,600
May 13, 20198.208.528.088.528.526,782,000
May 10, 20197.538.577.538.298.299,546,400
May 09, 20199.019.727.147.657.6518,825,700
May 08, 201912.7712.7912.4712.5012.503,235,000
May 07, 201912.8112.9512.5712.7612.762,495,900
May 06, 201912.9113.0512.7612.9912.991,714,700
May 03, 201912.9313.1412.8613.1213.121,436,100
May 02, 201912.7512.9312.6912.8212.823,715,200
May 01, 201912.8513.0112.7612.7612.763,013,900
Apr 30, 201912.7212.8812.6812.8312.831,267,200
Apr 29, 201912.7512.8712.6712.6812.682,059,100
Apr 26, 201912.5412.8512.5312.7512.753,352,900
Apr 25, 201912.9813.0512.5512.5512.552,577,900
Apr 24, 201913.2013.2612.8613.0013.003,651,700
Apr 23, 201913.0513.3513.0213.2513.251,340,200
Apr 22, 201912.7913.0912.7712.9912.991,479,700
Apr 18, 201912.9312.9312.6412.7812.783,443,800
Apr 17, 201913.0013.0912.6812.9212.921,394,200
Apr 16, 201913.1013.1912.9513.1213.12961,200
Apr 15, 201913.1513.3713.0113.1013.101,921,900
Apr 12, 201913.7613.8212.8613.1413.145,466,900
Apr 11, 201914.0814.1113.9413.9813.982,273,200
Apr 10, 201914.0414.1613.9714.0814.08724,400
Apr 09, 201914.0214.0913.9113.9913.99748,800
Apr 08, 201914.1014.1713.9114.0814.081,257,400
Apr 05, 201913.8814.2013.8614.1814.181,389,700
Apr 04, 201913.7813.9213.7413.8613.861,020,100
Apr 03, 201913.8013.9413.7113.8213.821,873,900
Apr 02, 201913.9813.9813.6313.7213.721,425,700
Apr 01, 201913.9214.1213.8013.9813.981,611,000
Mar 29, 201914.1214.1213.7213.8313.831,404,600
Mar 28, 201914.0014.0413.7614.0414.041,191,900
Mar 27, 201914.0014.1513.8613.9413.941,403,400
Mar 26, 201913.5713.9913.5413.9613.962,863,900
Mar 25, 201913.5413.5813.3313.4013.401,558,600
Mar 22, 201914.0814.1013.5913.6113.612,232,700
Mar 21, 201913.8414.1913.8414.1214.122,792,500
Mar 20, 201913.9214.1513.8013.9413.942,621,200
Mar 19, 201914.2214.2913.9513.9913.991,473,600
Mar 18, 201914.1114.3014.0514.2114.211,160,000
Mar 15, 201914.0814.2114.0014.1114.111,702,500
Mar 14, 201914.3214.4114.0414.0814.082,140,900
Mar 13, 201914.2914.4914.1914.3314.332,748,300
Mar 12, 201914.2414.4814.1814.2714.273,089,200
Mar 11, 201914.1914.4014.1714.2514.251,883,900
Mar 08, 201913.7314.3713.6514.1614.162,812,300
Mar 07, 201914.0014.0313.7313.8913.893,602,000
Mar 06, 201914.2714.2814.0614.0614.061,772,400
Mar 05, 201914.3514.4714.2314.2614.262,977,800
Mar 04, 201914.7414.7414.1414.3714.372,218,600
Mar 01, 201914.7514.8814.6214.7514.75874,900
Feb 28, 201914.8114.8114.5714.6214.621,693,000
Feb 27, 201914.7814.8414.6514.7614.762,886,200
Feb 26, 201915.0615.1214.8514.8514.851,592,200
Feb 25, 201915.3315.3614.9915.1015.104,440,200
Feb 22, 201915.3715.4015.0715.2815.282,266,100
Feb 21, 201915.2515.4815.1015.3515.356,016,800
Feb 20, 201914.9815.3414.0515.2915.294,064,900
Feb 19, 201914.2714.8414.2214.5314.533,290,200
Feb 15, 201913.7113.7413.5613.5913.591,646,800
Feb 14, 201913.5213.8013.5113.6313.631,384,600
Feb 13, 201913.5413.7113.5113.6013.601,099,200
Feb 12, 201913.4513.5413.3313.5013.501,035,000
Feb 11, 201913.0413.4913.0113.3513.351,491,700
Feb 08, 201912.8513.2012.8513.0113.011,835,700
Feb 07, 201913.1713.2412.8613.0013.001,298,600
Feb 06, 201913.2113.3713.1713.2313.23979,900
Feb 05, 201912.9913.2512.9513.2413.241,179,700
Feb 04, 201912.7912.9912.5112.9812.981,831,600
Feb 01, 201912.8013.0012.7312.8112.811,004,200
Jan 31, 201912.5212.8512.5212.7512.751,731,900
Jan 30, 201912.7212.7412.4012.5812.581,369,100
Jan 29, 201912.7512.8212.5612.6712.671,407,000
Jan 28, 201912.7812.7812.5112.7112.712,707,200
Jan 25, 201912.5212.9612.4612.8412.842,041,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...