Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conduent Inc (NQ: CNDT )

3.940 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.990 7.995 7.480 7.580 964,129 -0.20(-2.57%)
May 27, 2021 7.450 7.900 7.305 7.780 2,329,359 +0.42(+5.71%)
May 26, 2021 7.190 7.370 7.150 7.360 785,436 +0.21(+2.94%)
May 25, 2021 7.380 7.450 7.150 7.150 746,717 -0.22(-2.99%)
May 24, 2021 7.350 7.439 7.270 7.370 614,933 +0.05(+0.68%)
May 21, 2021 7.290 7.510 7.200 7.320 961,727 +0.06(+0.83%)
May 20, 2021 7.160 7.270 7.070 7.260 756,826 +0.06(+0.83%)
May 19, 2021 7.110 7.400 6.960 7.200 1,032,667 +0.02(+0.28%)
May 18, 2021 7.260 7.320 7.160 7.180 997,568 -0.03(-0.42%)
May 17, 2021 7.170 7.255 7.090 7.210 1,288,699 -0.01(-0.14%)
May 14, 2021 7.150 7.230 7.070 7.220 837,762 +0.17(+2.41%)
May 13, 2021 6.880 7.100 6.730 7.050 1,465,659 +0.17(+2.47%)
May 12, 2021 7.130 7.200 6.830 6.880 1,161,813 -0.27(-3.78%)
May 11, 2021 7.060 7.210 6.780 7.150 1,456,948 -0.15(-2.05%)
May 10, 2021 7.660 7.800 7.280 7.300 1,789,191 -0.22(-2.93%)
May 07, 2021 7.320 7.530 7.260 7.520 1,914,431 +0.21(+2.87%)
May 06, 2021 6.840 7.600 6.840 7.310 2,186,592 +0.42(+6.10%)
May 05, 2021 7.110 7.140 6.820 6.890 2,778,214 -0.22(-3.09%)
May 04, 2021 7.050 7.230 6.945 7.110 1,355,853 +0.04(+0.57%)
May 03, 2021 6.850 7.140 6.820 7.070 1,531,257 +0.27(+3.97%)
Apr 30, 2021 6.760 6.890 6.690 6.800 1,701,000 -0.04(-0.58%)
Apr 29, 2021 6.780 6.930 6.735 6.840 804,910 +0.11(+1.63%)
Apr 28, 2021 6.790 6.790 6.660 6.730 656,842 -0.02(-0.30%)
Apr 27, 2021 6.680 6.815 6.680 6.750 698,961 -0.04(-0.59%)
Apr 26, 2021 6.890 6.940 6.760 6.790 852,632 -0.05(-0.73%)
Apr 23, 2021 6.760 6.860 6.651 6.840 1,012,300 +0.13(+1.94%)
Apr 22, 2021 6.770 6.920 6.655 6.710 1,244,809 -0.05(-0.74%)
Apr 21, 2021 6.620 6.800 6.550 6.760 930,221 +0.16(+2.42%)
Apr 20, 2021 6.740 6.760 6.520 6.600 1,186,668 -0.20(-2.94%)
Apr 19, 2021 7.020 7.020 6.720 6.800 963,847 -0.25(-3.55%)
Apr 16, 2021 7.040 7.085 6.910 7.050 810,900 +0.09(+1.29%)
Apr 15, 2021 6.770 7.010 6.770 6.960 919,631 +0.10(+1.46%)
Apr 14, 2021 6.690 7.090 6.580 6.860 1,266,554 +0.13(+1.93%)
Apr 13, 2021 6.770 6.790 6.520 6.730 1,369,552 -0.03(-0.44%)
Apr 12, 2021 6.810 6.920 6.690 6.760 1,184,037 +0.03(+0.45%)
Apr 09, 2021 6.780 6.800 6.655 6.730 994,000 -0.07(-1.03%)
Apr 08, 2021 6.830 6.860 6.730 6.800 695,879 -0.01(-0.15%)
Apr 07, 2021 6.940 6.980 6.750 6.810 937,220 -0.12(-1.73%)
Apr 06, 2021 7.000 7.040 6.890 6.930 1,087,203 -0.07(-1.00%)
Apr 05, 2021 6.930 7.030 6.800 7.000 1,182,380 +0.08(+1.16%)
Apr 01, 2021 6.690 6.920 6.670 6.920 965,900 +0.26(+3.90%)
Mar 31, 2021 6.820 6.860 6.650 6.660 2,226,748 -0.17(-2.49%)
Mar 30, 2021 6.600 6.910 6.600 6.830 1,241,204 +0.29(+4.43%)
Mar 29, 2021 6.700 6.870 6.520 6.540 1,603,854 -0.23(-3.40%)
Mar 26, 2021 6.730 6.810 6.540 6.770 1,669,600 +0.04(+0.59%)
Mar 25, 2021 6.180 6.800 6.140 6.730 2,788,662 +0.55(+8.90%)
Mar 24, 2021 6.410 6.590 6.160 6.180 1,570,165 -0.20(-3.13%)
Mar 23, 2021 6.690 6.810 6.350 6.380 1,721,764 -0.33(-4.92%)
Mar 22, 2021 7.140 7.220 6.670 6.710 1,985,649 -0.37(-5.23%)
Mar 19, 2021 6.610 7.120 6.550 7.080 7,955,800 +0.43(+6.47%)
Mar 18, 2021 6.930 6.960 6.610 6.650 1,283,490 -0.29(-4.18%)
Mar 17, 2021 6.900 6.980 6.680 6.940 1,816,154 +0.01(+0.14%)
Mar 16, 2021 7.000 7.100 6.710 6.930 1,838,763 -0.12(-1.70%)
Mar 15, 2021 6.820 7.070 6.680 7.050 1,217,576 +0.17(+2.47%)
Mar 12, 2021 6.740 6.945 6.630 6.880 1,263,400 +0.14(+2.08%)
Mar 11, 2021 6.660 6.860 6.550 6.740 1,688,564 +0.00(+0.00%)
Mar 10, 2021 6.830 6.890 6.663 6.740 1,829,333 -0.11(-1.61%)
Mar 09, 2021 6.760 6.990 6.660 6.850 2,996,518 +0.14(+2.09%)
Mar 08, 2021 6.320 6.760 6.250 6.710 2,454,648 +0.39(+6.17%)
Mar 05, 2021 6.260 6.325 5.870 6.320 1,942,900 +0.18(+2.93%)
Mar 04, 2021 6.300 6.500 5.990 6.140 3,049,159 -0.22(-3.46%)
Mar 03, 2021 6.090 6.405 6.070 6.360 3,151,565 +0.26(+4.26%)
Mar 02, 2021 5.790 6.170 5.670 6.100 2,685,092 +0.24(+4.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.