Quantcast

Conduent Incorporated Common Stock Historical Stock Prices

CNDT 
$13.9
*  
0.04
0.29%
Get CNDT Alerts
*Delayed - data as of Mar. 21, 2019 9:59 ET  -  Find a broker to begin trading CNDT now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    CNDT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:59 13.90 14 13.84 13.90 73,901
03/20/2019 13.92 14.15 13.8 13.94 2,621,153
03/19/2019 14.22 14.29 13.95 13.99 1,473,563
03/18/2019 14.11 14.3 14.05 14.21 1,160,004
03/15/2019 14.08 14.21 14 14.11 1,702,530
03/14/2019 14.32 14.41 14.04 14.08 1,709,636
03/13/2019 14.29 14.49 14.19 14.33 2,748,335
03/12/2019 14.24 14.48 14.18 14.27 3,089,188
03/11/2019 14.19 14.405 14.17 14.25 1,883,876
03/08/2019 13.73 14.37 13.65 14.16 2,812,300
03/07/2019 14 14.03 13.73 13.89 3,602,000
03/06/2019 14.27 14.28 14.06 14.06 1,772,421
03/05/2019 14.35 14.465 14.23 14.26 2,917,324
03/04/2019 14.74 14.74 14.14 14.37 2,218,580
03/01/2019 14.75 14.88 14.62 14.75 874,909
02/28/2019 14.81 14.81 14.57 14.62 1,547,473
02/27/2019 14.78 14.84 14.65 14.76 2,886,184
02/26/2019 15.06 15.12 14.85 14.85 1,590,945
02/25/2019 15.33 15.36 14.99 15.1 4,344,651
02/22/2019 15.37 15.4 15.075 15.28 2,266,055
02/21/2019 15.25 15.48 15.105 15.35 6,016,787
02/20/2019 14.98 15.34 14.0524 15.29 3,931,228
02/19/2019 14.27 14.84 14.22 14.53 3,290,112
02/15/2019 13.71 13.74 13.555 13.59 1,646,828
02/14/2019 13.52 13.8 13.51 13.63 1,384,612
02/13/2019 13.54 13.71 13.51 13.6 1,099,186
02/12/2019 13.45 13.54 13.33 13.5 964,136
02/11/2019 13.04 13.49 13.0063 13.35 1,484,702
02/08/2019 12.85 13.205 12.85 13.01 1,818,719
02/07/2019 13.17 13.24 12.86 13 1,279,260
02/06/2019 13.21 13.37 13.17 13.23 979,870
02/05/2019 12.99 13.25 12.9501 13.24 1,179,658
02/04/2019 12.79 12.99 12.51 12.98 1,831,565
02/01/2019 12.8 13 12.73 12.81 1,004,197
01/31/2019 12.52 12.85 12.52 12.75 1,695,700
01/30/2019 12.72 12.74 12.405 12.58 1,369,088
01/29/2019 12.75 12.82 12.56 12.67 1,407,013
01/28/2019 12.78 12.78 12.51 12.71 2,707,151
01/25/2019 12.52 12.96 12.46 12.84 2,041,168
01/24/2019 12.26 12.51 12.17 12.43 3,989,923
01/23/2019 12.05 12.6 12.05 12.24 3,792,104
01/22/2019 12.15 12.38 11.94 11.99 6,320,637
01/18/2019 12.15 12.27 11.92 12.21 2,904,946
01/17/2019 11.76 12.31 11.73 12.03 3,043,363
01/16/2019 11.95 12.01 11.745 11.8 1,697,270
01/15/2019 11.95 12.18 11.84 11.99 2,214,538
01/14/2019 11.77 12.02 11.75 11.94 1,919,512
01/11/2019 11.78 11.99 11.68 11.88 2,477,901
01/10/2019 11.6 11.92 11.5 11.84 1,618,029
01/09/2019 11.6 11.75 11.5 11.69 1,751,640
01/08/2019 11.45 11.61 11.085 11.53 1,770,990
01/07/2019 11 11.39 10.89 11.3 2,006,691
01/04/2019 10.74 11.03 10.72 10.99 2,769,281
01/03/2019 10.68 10.735 10.375 10.59 964,471
01/02/2019 10.47 10.8 10.33 10.75 2,315,443
12/31/2018 10.62 10.6932 10.38 10.63 1,567,031
12/28/2018 10.67 10.73 10.36 10.59 1,968,732
12/27/2018 10.37 10.64 10.15 10.64 2,761,404
12/26/2018 9.83 10.47 9.6799 10.47 3,161,993
12/24/2018 9.87 10.06 9.74 9.83 1,010,670
12/21/2018 10.53 10.57 10 10.01 3,509,132
12/20/2018 11.14 11.17 10.45 10.66 4,739,774
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio