Conduent Incorporated - Common Stock (CNDT)
3.9500
-0.0700 (-1.74%)
Conduent Inc is a business process services company that specializes in providing technology-driven solutions to streamline operations for various industries, including healthcare, transportation, and public services
The company focuses on delivering a wide array of services such as digital transformation, customer care, claims processing, and analytics, enabling organizations to enhance efficiency and improve customer experiences. Through its innovative platforms and expertise, Conduent aims to help clients navigate complex business challenges and drive better outcomes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.09 | 4.15 | 4.00 | 4.02 | 467,998 | 4.02 |
| 1/29/2025 | 3.97 | 4.08 | 3.93 | 4.07 | 537,805 | 4.07 |
| 1/28/2025 | 3.96 | 4.08 | 3.94 | 3.97 | 479,492 | 3.97 |
| 1/27/2025 | 3.98 | 4.05 | 3.94 | 3.96 | 616,253 | 3.96 |
| 1/24/2025 | 4.00 | 4.04 | 3.95 | 3.98 | 371,479 | 3.98 |
| 1/23/2025 | 3.94 | 4.03 | 3.94 | 4.02 | 708,818 | 4.02 |
| 1/22/2025 | 4.08 | 4.13 | 3.94 | 3.99 | 686,318 | 3.99 |
| 1/21/2025 | 4.04 | 4.13 | 4.02 | 4.11 | 1,074,100 | 4.11 |
| 1/17/2025 | 4.07 | 4.08 | 3.99 | 4.04 | 526,400 | 4.04 |
| 1/16/2025 | 4.02 | 4.08 | 3.97 | 4.05 | 485,973 | 4.05 |
| 1/15/2025 | 4.05 | 4.17 | 3.95 | 4.01 | 702,660 | 4.01 |
| 1/14/2025 | 3.94 | 3.98 | 3.85 | 3.97 | 701,035 | 3.97 |
| 1/13/2025 | 3.74 | 3.91 | 3.73 | 3.89 | 543,718 | 3.89 |
| 1/10/2025 | 3.82 | 3.87 | 3.74 | 3.80 | 705,160 | 3.80 |
| 1/08/2025 | 3.90 | 3.93 | 3.77 | 3.93 | 807,679 | 3.93 |
| 1/07/2025 | 3.97 | 4.01 | 3.88 | 3.95 | 721,134 | 3.95 |
| 1/06/2025 | 4.11 | 4.12 | 3.94 | 3.95 | 768,003 | 3.95 |
| 1/03/2025 | 4.05 | 4.12 | 3.98 | 4.11 | 569,517 | 4.11 |
| 1/02/2025 | 4.06 | 4.13 | 3.98 | 4.02 | 561,219 | 4.02 |
| 12/31/2024 | 4.04 | 0.00 | 4.04 | 4.04 | 0 | 4.04 |
| 12/30/2024 | 4.04 | 4.09 | 3.92 | 4.04 | 955,593 | 4.04 |
| 12/27/2024 | 4.22 | 4.25 | 4.04 | 4.08 | 836,582 | 4.08 |
| 12/26/2024 | 4.08 | 4.27 | 4.03 | 4.26 | 758,542 | 4.26 |
| 12/24/2024 | 4.11 | 4.16 | 4.04 | 4.15 | 540,014 | 4.15 |
| 12/23/2024 | 4.46 | 4.46 | 4.12 | 4.13 | 943,139 | 4.13 |
| 12/20/2024 | 4.26 | 4.59 | 4.26 | 4.41 | 3,846,054 | 4.41 |
| 12/19/2024 | 4.28 | 4.35 | 4.22 | 4.35 | 776,889 | 4.35 |
| 12/18/2024 | 4.35 | 4.43 | 4.15 | 4.22 | 3,509,678 | 4.22 |
| 12/17/2024 | 4.22 | 4.34 | 4.17 | 4.32 | 1,636,595 | 4.32 |
| 12/16/2024 | 4.19 | 4.26 | 4.15 | 4.26 | 1,840,901 | 4.26 |
| 12/13/2024 | 4.30 | 4.30 | 4.16 | 4.21 | 949,849 | 4.21 |
| 12/12/2024 | 4.35 | 4.36 | 4.21 | 4.32 | 736,314 | 4.32 |
| 12/11/2024 | 4.42 | 4.43 | 4.27 | 4.37 | 961,504 | 4.37 |
| 12/10/2024 | 4.26 | 4.44 | 4.21 | 4.39 | 1,381,830 | 4.39 |
| 12/09/2024 | 4.00 | 4.28 | 4.00 | 4.26 | 1,414,334 | 4.26 |
| 12/06/2024 | 4.08 | 4.10 | 4.00 | 4.03 | 988,016 | 4.03 |
| 12/05/2024 | 3.98 | 4.09 | 3.94 | 4.06 | 836,529 | 4.06 |
| 12/04/2024 | 4.10 | 4.16 | 3.97 | 4.03 | 846,774 | 4.03 |
| 12/03/2024 | 4.14 | 4.15 | 3.92 | 4.08 | 1,061,830 | 4.08 |
| 12/02/2024 | 3.76 | 4.14 | 3.73 | 4.14 | 1,945,700 | 4.14 |
| 11/29/2024 | 3.71 | 3.75 | 3.67 | 3.73 | 386,222 | 3.73 |
| 11/27/2024 | 3.86 | 3.87 | 3.66 | 3.70 | 907,276 | 3.70 |
| 11/26/2024 | 3.84 | 3.87 | 3.81 | 3.83 | 1,065,508 | 3.83 |
| 11/25/2024 | 3.75 | 3.91 | 3.74 | 3.85 | 1,316,067 | 3.85 |
| 11/22/2024 | 3.68 | 3.77 | 3.65 | 3.74 | 917,251 | 3.74 |
| 11/21/2024 | 3.59 | 3.69 | 3.58 | 3.64 | 970,257 | 3.64 |
| 11/20/2024 | 3.55 | 3.60 | 3.46 | 3.59 | 742,578 | 3.59 |
| 11/19/2024 | 3.62 | 3.67 | 3.48 | 3.56 | 1,645,915 | 3.56 |
| 11/18/2024 | 3.91 | 3.91 | 3.68 | 3.69 | 930,522 | 3.69 |
| 11/15/2024 | 4.24 | 4.24 | 3.85 | 3.92 | 1,123,526 | 3.92 |
| 11/14/2024 | 4.28 | 4.29 | 4.01 | 4.05 | 1,154,026 | 4.05 |
| 11/13/2024 | 4.31 | 4.33 | 4.20 | 4.27 | 1,066,641 | 4.27 |
| 11/12/2024 | 4.33 | 4.38 | 4.19 | 4.27 | 1,474,147 | 4.27 |
| 11/11/2024 | 4.15 | 4.30 | 4.07 | 4.29 | 1,839,175 | 4.29 |
| 11/08/2024 | 4.09 | 4.16 | 4.04 | 4.10 | 1,272,626 | 4.10 |
| 11/07/2024 | 4.13 | 4.14 | 3.96 | 4.08 | 1,913,732 | 4.08 |
| 11/06/2024 | 3.40 | 4.16 | 3.33 | 4.13 | 2,066,180 | 4.13 |
| 11/05/2024 | 3.62 | 3.77 | 3.62 | 3.71 | 1,279,243 | 3.71 |
| 11/04/2024 | 3.58 | 3.71 | 3.52 | 3.66 | 898,897 | 3.66 |
| 11/01/2024 | 3.65 | 3.66 | 3.52 | 3.58 | 1,150,584 | 3.58 |
| 10/31/2024 | 3.64 | 3.69 | 3.59 | 3.60 | 1,225,924 | 3.60 |