Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Conduent Inc
(NY:
CNDT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
19.07
19.32
18.86
19.10
2,072,418
+0.32(+1.70%)
Oct 30, 2018
18.53
18.79
18.51
18.78
1,053,732
+0.16(+0.86%)
Oct 29, 2018
19.34
19.52
18.38
18.62
1,133,603
-0.54(-2.82%)
Oct 26, 2018
19.36
19.51
19.08
19.16
1,001,200
-0.54(-2.74%)
Oct 25, 2018
19.31
19.82
19.31
19.70
1,078,772
+0.49(+2.55%)
Oct 24, 2018
19.82
19.89
19.21
19.21
1,366,433
-0.65(-3.27%)
Oct 23, 2018
19.90
19.97
19.52
19.86
867,444
-0.40(-1.97%)
Oct 22, 2018
20.33
20.54
20.24
20.26
429,279
-0.01(-0.05%)
Oct 19, 2018
20.38
20.52
20.20
20.27
743,200
-0.07(-0.34%)
Oct 18, 2018
20.55
20.55
20.22
20.34
1,438,942
-0.26(-1.26%)
Oct 17, 2018
20.64
20.76
20.49
20.60
665,903
-0.07(-0.34%)
Oct 16, 2018
20.19
20.70
20.02
20.67
870,807
+0.68(+3.40%)
Oct 15, 2018
19.88
20.11
19.72
19.99
860,981
+0.09(+0.45%)
Oct 12, 2018
20.28
20.46
19.52
19.90
1,388,300
-0.05(-0.25%)
Oct 11, 2018
19.93
20.29
19.87
19.95
1,627,310
-0.08(-0.40%)
Oct 10, 2018
20.68
20.75
19.99
20.03
2,964,576
-0.72(-3.47%)
Oct 09, 2018
20.91
21.13
20.65
20.75
1,185,407
-0.19(-0.91%)
Oct 08, 2018
21.04
21.30
20.73
20.94
1,240,376
-0.23(-1.09%)
Oct 05, 2018
21.18
21.35
20.86
21.17
1,055,200
-0.01(-0.05%)
Oct 04, 2018
21.76
21.78
21.16
21.18
1,942,911
-0.72(-3.29%)
Oct 03, 2018
21.95
22.00
21.67
21.90
1,991,961
+0.03(+0.14%)
Oct 02, 2018
21.93
22.29
21.86
21.87
2,444,406
-0.17(-0.77%)
Oct 01, 2018
22.59
22.66
21.82
22.04
1,974,721
-0.48(-2.13%)
Sep 28, 2018
22.47
22.61
22.26
22.52
1,851,700
+0.00(+0.00%)
Sep 27, 2018
22.58
22.74
22.51
22.52
1,548,936
-0.09(-0.40%)
Sep 26, 2018
22.44
22.87
22.03
22.61
1,904,092
+0.33(+1.48%)
Sep 25, 2018
22.24
22.41
22.21
22.28
1,238,537
+0.11(+0.50%)
Sep 24, 2018
22.26
22.30
22.06
22.17
1,128,023
-0.17(-0.76%)
Sep 21, 2018
22.32
22.81
22.28
22.34
3,091,000
+0.08(+0.36%)
Sep 20, 2018
22.76
22.81
22.20
22.26
2,033,248
-0.34(-1.50%)
Sep 19, 2018
22.51
22.62
22.17
22.60
1,233,543
+0.05(+0.22%)
Sep 18, 2018
22.91
23.14
22.55
22.55
1,903,582
-0.41(-1.79%)
Sep 17, 2018
23.25
23.28
22.90
22.96
1,805,294
-0.31(-1.33%)
Sep 14, 2018
23.09
23.37
22.89
23.27
1,204,400
+0.14(+0.61%)
Sep 13, 2018
23.00
23.23
22.93
23.13
971,722
+0.22(+0.96%)
Sep 12, 2018
22.68
22.97
22.63
22.91
1,337,918
+0.23(+1.01%)
Sep 11, 2018
22.68
23.01
22.64
22.68
1,605,392
-0.04(-0.18%)
Sep 10, 2018
22.90
22.92
22.65
22.72
1,155,396
-0.11(-0.48%)
Sep 07, 2018
23.00
23.39
22.78
22.83
2,093,100
-0.18(-0.78%)
Sep 06, 2018
22.95
23.16
22.86
23.01
2,110,104
+0.09(+0.39%)
Sep 05, 2018
23.10
23.19
22.55
22.92
2,636,630
-0.18(-0.78%)
Sep 04, 2018
23.11
23.24
22.70
23.10
2,332,227
-0.08(-0.35%)
Aug 31, 2018
23.18
23.18
23.18
0
+0.32(+1.40%)
Aug 30, 2018
22.42
22.90
22.39
22.86
2,220,100
+0.39(+1.74%)
Aug 29, 2018
22.42
22.52
22.22
22.47
2,726,244
+0.07(+0.31%)
Aug 28, 2018
21.84
22.45
21.75
22.40
2,954,115
+0.62(+2.85%)
Aug 27, 2018
21.72
21.81
21.58
21.78
1,369,577
+0.12(+0.55%)
Aug 24, 2018
21.30
21.67
21.26
21.66
1,024,800
+0.46(+2.17%)
Aug 23, 2018
21.49
21.59
21.16
21.20
1,063,347
-0.26(-1.21%)
Aug 22, 2018
21.43
21.57
21.35
21.46
927,050
-0.03(-0.14%)
Aug 21, 2018
21.23
21.59
21.19
21.49
829,725
+0.28(+1.32%)
Aug 20, 2018
21.50
21.61
21.18
21.21
1,137,528
-0.17(-0.80%)
Aug 17, 2018
21.06
21.54
21.04
21.38
1,300,900
+0.23(+1.09%)
Aug 16, 2018
20.44
21.26
20.41
21.15
2,694,227
+0.78(+3.83%)
Aug 15, 2018
20.06
20.41
19.94
20.37
2,328,939
+0.19(+0.94%)
Aug 14, 2018
20.28
20.42
20.12
20.18
1,425,470
+0.31(+1.56%)
Aug 13, 2018
20.03
20.14
19.62
19.87
1,841,441
-0.16(-0.80%)
Aug 10, 2018
19.84
20.23
19.62
20.03
1,741,500
+0.09(+0.45%)
Aug 09, 2018
19.76
20.18
19.75
19.94
2,341,022
+0.20(+1.01%)
Aug 08, 2018
19.47
19.99
19.00
19.74
2,696,049
+1.01(+5.39%)
Aug 07, 2018
18.86
18.98
18.69
18.73
1,139,281
-0.04(-0.21%)
Aug 06, 2018
18.78
18.90
18.54
18.77
1,394,949
-0.04(-0.21%)
Aug 03, 2018
18.70
18.85
18.53
18.81
1,710,600
+0.17(+0.91%)
Aug 02, 2018
18.21
18.78
18.06
18.64
2,104,011
+0.33(+1.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.