Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Conduent Inc (NQ: CNDT )

3.380 +0.060 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.210 3.340 3.200 3.320 796,155 +0.12(+3.75%)
Mar 26, 2024 3.240 3.255 3.190 3.200 636,582 -0.03(-0.93%)
Mar 25, 2024 3.290 3.330 3.220 3.230 527,624 -0.03(-0.92%)
Mar 22, 2024 3.390 3.400 3.260 3.260 663,735 -0.13(-3.83%)
Mar 21, 2024 3.400 3.440 3.370 3.390 1,116,264 -0.02(-0.59%)
Mar 20, 2024 3.300 3.410 3.270 3.410 1,053,612 +0.07(+2.10%)
Mar 19, 2024 3.210 3.340 3.200 3.340 755,449 +0.08(+2.45%)
Mar 18, 2024 3.260 3.290 3.230 3.260 839,247 -0.02(-0.61%)
Mar 15, 2024 3.200 3.340 3.185 3.280 2,194,721 +0.08(+2.50%)
Mar 14, 2024 3.300 3.300 3.155 3.200 1,778,356 +0.02(+0.63%)
Mar 13, 2024 3.220 3.270 3.125 3.180 1,133,488 -0.05(-1.55%)
Mar 12, 2024 3.280 3.295 3.185 3.230 1,168,078 -0.07(-2.12%)
Mar 11, 2024 3.350 3.350 3.260 3.300 635,376 -0.07(-2.08%)
Mar 08, 2024 3.380 3.430 3.345 3.370 792,071 +0.02(+0.60%)
Mar 07, 2024 3.380 3.431 3.335 3.350 608,719 +0.00(+0.00%)
Mar 06, 2024 3.320 3.370 3.310 3.350 1,293,614 +0.04(+1.21%)
Mar 05, 2024 3.380 3.510 3.300 3.310 1,801,188 -0.08(-2.36%)
Mar 04, 2024 3.400 3.400 3.300 3.390 1,219,788 +0.05(+1.50%)
Mar 01, 2024 3.450 3.450 3.330 3.340 1,457,965 -0.10(-2.91%)
Feb 29, 2024 3.390 3.490 3.360 3.440 1,466,417 +0.09(+2.69%)
Feb 28, 2024 3.520 3.525 3.340 3.350 1,558,187 -0.21(-5.90%)
Feb 27, 2024 3.560 3.620 3.545 3.560 1,143,674 +0.03(+0.85%)
Feb 26, 2024 3.480 3.590 3.480 3.530 1,319,638 +0.03(+0.86%)
Feb 23, 2024 3.510 3.559 3.460 3.500 1,266,012 -0.01(-0.28%)
Feb 22, 2024 3.490 3.580 3.490 3.510 1,113,541 +0.00(+0.00%)
Feb 21, 2024 3.540 3.639 3.455 3.510 1,213,904 -0.05(-1.40%)
Feb 20, 2024 3.600 3.700 3.510 3.560 1,531,894 -0.09(-2.47%)
Feb 16, 2024 3.680 3.810 3.640 3.650 1,769,973 -0.05(-1.35%)
Feb 15, 2024 3.560 3.770 3.540 3.700 1,835,832 +0.23(+6.63%)
Feb 14, 2024 3.710 3.785 3.420 3.470 2,027,722 +0.07(+2.06%)
Feb 13, 2024 3.460 3.600 3.340 3.400 1,172,238 -0.17(-4.76%)
Feb 12, 2024 3.440 3.610 3.430 3.570 986,886 +0.12(+3.48%)
Feb 09, 2024 3.400 3.480 3.333 3.450 930,601 +0.06(+1.77%)
Feb 08, 2024 3.460 3.500 3.370 3.390 1,302,083 -0.08(-2.31%)
Feb 07, 2024 3.570 3.570 3.460 3.470 691,408 -0.10(-2.80%)
Feb 06, 2024 3.470 3.580 3.460 3.570 591,089 +0.09(+2.59%)
Feb 05, 2024 3.510 3.552 3.455 3.480 780,002 -0.12(-3.33%)
Feb 02, 2024 3.620 3.670 3.590 3.600 814,886 -0.10(-2.70%)
Feb 01, 2024 3.620 3.710 3.595 3.700 683,698 +0.10(+2.78%)
Jan 31, 2024 3.710 3.780 3.600 3.600 953,557 -0.10(-2.70%)
Jan 30, 2024 3.750 3.790 3.695 3.700 724,101 -0.08(-2.12%)
Jan 29, 2024 3.680 3.780 3.635 3.780 853,580 +0.10(+2.72%)
Jan 26, 2024 3.670 3.780 3.618 3.680 902,097 +0.05(+1.38%)
Jan 25, 2024 3.740 3.800 3.610 3.630 1,287,434 -0.06(-1.63%)
Jan 24, 2024 3.770 3.785 3.630 3.690 954,725 -0.05(-1.34%)
Jan 23, 2024 3.700 3.780 3.630 3.740 1,091,668 +0.04(+1.08%)
Jan 22, 2024 3.630 3.700 3.595 3.700 1,000,852 +0.12(+3.35%)
Jan 19, 2024 3.520 3.645 3.480 3.580 817,426 +0.10(+2.87%)
Jan 18, 2024 3.470 3.505 3.420 3.480 819,316 +0.01(+0.29%)
Jan 17, 2024 3.410 3.520 3.410 3.470 637,923 -0.02(-0.57%)
Jan 16, 2024 3.490 3.535 3.470 3.490 883,466 -0.04(-1.13%)
Jan 12, 2024 3.520 3.585 3.510 3.530 588,326 +0.01(+0.28%)
Jan 11, 2024 3.440 3.530 3.410 3.520 1,040,331 +0.08(+2.33%)
Jan 10, 2024 3.420 3.490 3.390 3.440 969,390 +0.00(+0.00%)
Jan 09, 2024 3.540 3.560 3.435 3.440 964,678 -0.17(-4.71%)
Jan 08, 2024 3.450 3.660 3.450 3.610 908,441 +0.15(+4.34%)
Jan 05, 2024 3.410 3.515 3.353 3.460 1,361,565 +0.01(+0.29%)
Jan 04, 2024 3.570 3.580 3.450 3.450 1,074,396 -0.11(-3.09%)
Jan 03, 2024 3.660 3.685 3.555 3.560 830,486 -0.13(-3.52%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.