UK markets open in 7 hours 48 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.26 -0.10 (-0.12%) GOLD FUTURES
2,401.90 -5.90 (-0.25%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,275.74 +248.22 (+0.49%)
Conduent Incorporated (CNDT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 707,994 |
| 15 Apr 2024 | 3.2100 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 601,400 |
| 12 Apr 2024 | 3.2900 | 3.3050 | 3.1700 | 3.2000 | 3.2000 | 813,000 |
| 11 Apr 2024 | 3.3200 | 3.3450 | 3.2700 | 3.3100 | 3.3100 | 817,700 |
| 10 Apr 2024 | 3.2800 | 3.4500 | 3.2800 | 3.3300 | 3.3300 | 887,400 |
| 09 Apr 2024 | 3.3100 | 3.4700 | 3.3100 | 3.3800 | 3.3800 | 547,200 |
| 08 Apr 2024 | 3.2500 | 3.3850 | 3.2500 | 3.3500 | 3.3500 | 629,700 |
| 05 Apr 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2400 | 3.2400 | 556,600 |
| 04 Apr 2024 | 3.2900 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 666,300 |
| 03 Apr 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 582,700 |
| 02 Apr 2024 | 3.2200 | 3.2550 | 3.1750 | 3.2200 | 3.2200 | 735,600 |
| 01 Apr 2024 | 3.3600 | 3.3600 | 3.2600 | 3.2700 | 3.2700 | 497,100 |
| 28 Mar 2024 | 3.3500 | 3.4300 | 3.3450 | 3.3800 | 3.3800 | 844,300 |
| 27 Mar 2024 | 3.2100 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 796,100 |
| 26 Mar 2024 | 3.2400 | 3.2550 | 3.1900 | 3.2000 | 3.2000 | 636,600 |
| 25 Mar 2024 | 3.2900 | 3.3300 | 3.2200 | 3.2300 | 3.2300 | 527,600 |
| 22 Mar 2024 | 3.3900 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 663,600 |
| 21 Mar 2024 | 3.4000 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 1,115,700 |
| 20 Mar 2024 | 3.3000 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 1,053,600 |
| 19 Mar 2024 | 3.2100 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 755,400 |
| 18 Mar 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2600 | 3.2600 | 839,200 |
| 15 Mar 2024 | 3.2000 | 3.3400 | 3.1850 | 3.2800 | 3.2800 | 2,150,300 |
| 14 Mar 2024 | 3.3000 | 3.3000 | 3.1550 | 3.2000 | 3.2000 | 1,778,400 |
| 13 Mar 2024 | 3.2200 | 3.2700 | 3.1250 | 3.1800 | 3.1800 | 1,133,500 |
| 12 Mar 2024 | 3.2800 | 3.2950 | 3.1850 | 3.2300 | 3.2300 | 1,168,100 |
| 11 Mar 2024 | 3.3500 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 635,400 |
| 08 Mar 2024 | 3.3800 | 3.4300 | 3.3450 | 3.3700 | 3.3700 | 792,100 |
| 07 Mar 2024 | 3.3800 | 3.4310 | 3.3350 | 3.3500 | 3.3500 | 608,700 |
| 06 Mar 2024 | 3.3200 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 1,293,600 |
| 05 Mar 2024 | 3.3800 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 1,801,200 |
| 04 Mar 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3900 | 3.3900 | 1,219,800 |
| 01 Mar 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 1,458,000 |
| 29 Feb 2024 | 3.3900 | 3.4900 | 3.3600 | 3.4400 | 3.4400 | 1,447,500 |
| 28 Feb 2024 | 3.5200 | 3.5250 | 3.3400 | 3.3500 | 3.3500 | 1,558,200 |
| 27 Feb 2024 | 3.5600 | 3.6200 | 3.5450 | 3.5600 | 3.5600 | 1,143,700 |
| 26 Feb 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5300 | 3.5300 | 1,319,600 |
| 23 Feb 2024 | 3.5100 | 3.5590 | 3.4600 | 3.5000 | 3.5000 | 1,266,000 |
| 22 Feb 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5100 | 3.5100 | 1,113,500 |
| 21 Feb 2024 | 3.5400 | 3.6390 | 3.4550 | 3.5100 | 3.5100 | 1,213,900 |
| 20 Feb 2024 | 3.6000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 1,531,900 |
| 16 Feb 2024 | 3.6800 | 3.8100 | 3.6400 | 3.6500 | 3.6500 | 1,770,000 |
| 15 Feb 2024 | 3.5600 | 3.7700 | 3.5400 | 3.7000 | 3.7000 | 1,835,800 |
| 14 Feb 2024 | 3.7100 | 3.7850 | 3.4200 | 3.4700 | 3.4700 | 2,027,700 |
| 13 Feb 2024 | 3.4600 | 3.6000 | 3.3400 | 3.4000 | 3.4000 | 1,172,200 |
| 12 Feb 2024 | 3.4400 | 3.6100 | 3.4300 | 3.5700 | 3.5700 | 986,900 |
| 09 Feb 2024 | 3.4000 | 3.4800 | 3.3330 | 3.4500 | 3.4500 | 930,600 |
| 08 Feb 2024 | 3.4600 | 3.5000 | 3.3700 | 3.3900 | 3.3900 | 1,302,100 |
| 07 Feb 2024 | 3.5700 | 3.5700 | 3.4600 | 3.4700 | 3.4700 | 691,400 |
| 06 Feb 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5700 | 3.5700 | 591,100 |
| 05 Feb 2024 | 3.5100 | 3.5520 | 3.4550 | 3.4800 | 3.4800 | 780,000 |
| 02 Feb 2024 | 3.6200 | 3.6700 | 3.5900 | 3.6000 | 3.6000 | 814,900 |
| 01 Feb 2024 | 3.6200 | 3.7100 | 3.5950 | 3.7000 | 3.7000 | 683,700 |
| 31 Jan 2024 | 3.7100 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 953,600 |
| 30 Jan 2024 | 3.7500 | 3.7900 | 3.6950 | 3.7000 | 3.7000 | 718,200 |
| 29 Jan 2024 | 3.6800 | 3.7800 | 3.6350 | 3.7800 | 3.7800 | 853,600 |
| 26 Jan 2024 | 3.6700 | 3.7800 | 3.6180 | 3.6800 | 3.6800 | 902,100 |
| 25 Jan 2024 | 3.7400 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,287,400 |
| 24 Jan 2024 | 3.7700 | 3.7850 | 3.6300 | 3.6900 | 3.6900 | 954,700 |
| 23 Jan 2024 | 3.7000 | 3.7800 | 3.6300 | 3.7400 | 3.7400 | 1,090,500 |
| 22 Jan 2024 | 3.6300 | 3.7000 | 3.5950 | 3.7000 | 3.7000 | 1,000,900 |
| 19 Jan 2024 | 3.5200 | 3.6450 | 3.4800 | 3.5800 | 3.5800 | 817,400 |
| 18 Jan 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4800 | 3.4800 | 819,300 |
| 17 Jan 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4700 | 3.4700 | 637,900 |
| 16 Jan 2024 | 3.4900 | 3.5350 | 3.4700 | 3.4900 | 3.4900 | 883,500 |
| 12 Jan 2024 | 3.5200 | 3.5850 | 3.5100 | 3.5300 | 3.5300 | 588,300 |
| 11 Jan 2024 | 3.4400 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 1,040,300 |
| 10 Jan 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 969,400 |
| 09 Jan 2024 | 3.5400 | 3.5600 | 3.4350 | 3.4400 | 3.4400 | 964,700 |
| 08 Jan 2024 | 3.4500 | 3.6600 | 3.4500 | 3.6100 | 3.6100 | 825,300 |
| 05 Jan 2024 | 3.4100 | 3.5150 | 3.3530 | 3.4600 | 3.4600 | 1,361,600 |
| 04 Jan 2024 | 3.5700 | 3.5800 | 3.4500 | 3.4500 | 3.4500 | 1,074,400 |
| 03 Jan 2024 | 3.6600 | 3.6850 | 3.5550 | 3.5600 | 3.5600 | 830,500 |
| 02 Jan 2024 | 3.6000 | 3.7500 | 3.5900 | 3.6900 | 3.6900 | 775,100 |
| 29 Dec 2023 | 3.7000 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 1,185,800 |
| 28 Dec 2023 | 3.7000 | 3.7700 | 3.6800 | 3.7100 | 3.7100 | 866,200 |
| 27 Dec 2023 | 3.7100 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 642,300 |
| 26 Dec 2023 | 3.6000 | 3.7100 | 3.4970 | 3.6800 | 3.6800 | 615,300 |
| 22 Dec 2023 | 3.5200 | 3.6050 | 3.5100 | 3.6000 | 3.6000 | 688,600 |
| 21 Dec 2023 | 3.4200 | 3.5100 | 3.3950 | 3.5100 | 3.5100 | 861,100 |
| 20 Dec 2023 | 3.4500 | 3.5100 | 3.3850 | 3.4000 | 3.4000 | 1,057,900 |
| 19 Dec 2023 | 3.4600 | 3.5100 | 3.4550 | 3.4600 | 3.4600 | 1,099,400 |
| 18 Dec 2023 | 3.4500 | 3.5500 | 3.4150 | 3.4400 | 3.4400 | 1,121,300 |
| 15 Dec 2023 | 3.4900 | 3.5300 | 3.4000 | 3.4400 | 3.4400 | 1,566,300 |
| 14 Dec 2023 | 3.4000 | 3.5200 | 3.3820 | 3.4600 | 3.4600 | 1,319,900 |
| 13 Dec 2023 | 3.2200 | 3.4000 | 3.1800 | 3.3700 | 3.3700 | 1,655,500 |
| 12 Dec 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2300 | 3.2300 | 982,700 |
| 11 Dec 2023 | 3.2300 | 3.3500 | 3.2000 | 3.2800 | 3.2800 | 741,300 |
| 08 Dec 2023 | 3.2300 | 3.2900 | 3.2100 | 3.2300 | 3.2300 | 983,600 |
| 07 Dec 2023 | 3.2500 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 895,500 |
| 06 Dec 2023 | 3.2900 | 3.3600 | 3.2200 | 3.2300 | 3.2300 | 907,200 |
| 05 Dec 2023 | 3.1700 | 3.3000 | 3.1200 | 3.2600 | 3.2600 | 966,600 |
| 04 Dec 2023 | 3.1800 | 3.2750 | 3.1600 | 3.1900 | 3.1900 | 793,500 |
| 01 Dec 2023 | 3.0100 | 3.1800 | 2.9900 | 3.1700 | 3.1700 | 1,074,000 |
| 30 Nov 2023 | 3.0800 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 997,800 |
| 29 Nov 2023 | 3.0500 | 3.0900 | 3.0000 | 3.0550 | 3.0550 | 711,200 |
| 28 Nov 2023 | 3.0500 | 3.0500 | 2.9500 | 2.9900 | 2.9900 | 796,100 |
| 27 Nov 2023 | 3.0000 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 793,300 |
| 24 Nov 2023 | 2.9900 | 3.1050 | 2.9900 | 3.0400 | 3.0400 | 425,800 |
| 22 Nov 2023 | 2.9800 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 629,400 |
| 21 Nov 2023 | 2.8900 | 3.0100 | 2.8900 | 2.9600 | 2.9600 | 974,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.