Conduent Inc Historical Data - 4C0 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Conduent Inc (4C0)
Conduent Inc (4C0) Historical

Conduent Inc (4C0)

3.80

-0.06

(-1.55%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-3.55329949239	3.94	3.96	3.9	1869	3.92634921	DE
4	-0.1	-2.5641025641	3.9	4.1399999	3.66	1239	3.95519912	DE
12	0.46	13.7724550898	3.34	4.28	3.28	592	3.95116621	DE
26	0.1	2.7027027027	3.7	4.28	2.82	690	3.62000496	DE
52	0.36	10.4651162791	3.44	4.28	2.8	513	3.45046979	DE
156	0.96	33.8028169014	2.84	4.28	2.2999999	459	3.38388932	DE
260	0.96	33.8028169014	2.84	4.28	2.2999999	459	3.38388932	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	3.96	0	0.00	3.96	3.96	3.96	0
1737667620	3.96	0	0.00	3.96	3.96	3.96	0
1737581220	3.96	0.04	1.02	3.96	3.96	3.96	1550
1737494820	3.92	0.02	0.51	3.92	3.92	3.92	2737
1737408420	3.9	0	0.00	3.9	3.9	3.9	0
1737149220	3.9	0	0.00	3.94	3.94	3.9	1320
1737062820	3.9	-0.24	-5.80	3.9	3.92	3.9	3862
1736976420	4.1399999	0.48	13.11	3.84	4.1399999	3.84	2071
1736890020	3.66	0	0.00	3.66	3.66	3.66	0
1736803620	3.66	-0.16	-4.19	3.66	3.66	3.66	10
1736544420	3.82	-0.16	-4.02	3.82	3.82	3.82	100
1736458020	3.98	0	0.00	3.98	3.98	3.98	0
1736371620	3.98	0	0.00	3.98	3.98	3.98	0
1736285220	3.98	0	0.00	3.98	3.98	3.98	0
1736198820	3.98	0.04	1.02	3.98	3.98	3.98	1527
1735939620	3.94	0	0.00	3.94	3.94	3.94	1530
1735853220	3.94	0.02	0.51	3.94	3.94	3.94	60
1735594020	3.92	0.02	0.51	3.92	3.92	3.92	17
1735334820	3.9	-0.22	-5.34	3.9	3.9	3.9	80
1734989220	4.12	0	0.00	4.28	4.28	4.12	1250
1734730020	4.12	0	0.00	4.12	4.12	4.12	1447
1734643620	4.12	-0.04	-0.96	4.12	4.12	4.12	210
1734557220	4.16	0.1	2.46	4.0999999	4.16	4.0999999	55
1734470820	4.0599999	0.08	2.01	4.0199999	4.0599999	4.0199999	376
1734384420	3.98	-0.02	-0.50	4	4	3.98	554
1734125220	4	0	0.00	4	4	4	0
1734038820	4	-0.2	-4.76	4	4	4	100
1733952420	4.2	0	0.00	4.2	4.2	4.2	0
1733866020	4.2	0.62	17.32	4.2	4.2	4.2	23
1733779620	3.58	0	0.00	3.58	3.58	3.58	0
1733520420	3.58	0	0.00	3.58	3.58	3.58	0
1733434020	3.58	0	0.00	3.58	3.58	3.58	0
1733347620	3.58	0	0.00	3.58	3.58	3.58	0
1733261220	3.58	0	0.00	3.58	3.58	3.58	0
1733174820	3.58	0.08	2.29	3.72	3.72	3.58	39
1732915620	3.5	0	0.00	3.52	3.52	3.5	109
1732829220	3.5	-0.14	-3.85	3.5	3.5	3.5	132
1732742820	3.64	0	0.00	3.64	3.64	3.64	0
1732656420	3.64	0.06	1.68	3.64	3.64	3.64	4
1732570020	3.58	0.2	5.92	3.58	3.58	3.58	70
1732310820	3.38	0	0.00	3.38	3.38	3.38	0
1732224420	3.38	0.02	0.60	3.38	3.38	3.38	15
1732138020	3.36	0	0.00	3.36	3.36	3.36	0
1732051620	3.36	-0.38	-10.16	3.48	3.48	3.36	520
1731965160	3.74	0	0.00	3.74	3.74	3.74	0
1731705960	3.74	-0.18	-4.59	3.74	3.74	3.74	100
1731619560	3.92	-0.04	-1.01	4.0199999	4.0199999	3.9	161
1731533160	3.96	-0.06	-1.49	3.96	3.96	3.96	38
1731446820	4.0199999	0.26	6.91	4.0199999	4.0199999	4.0199999	40
1731360360	3.76	0	0.00	3.76	3.76	3.76	0
1731101160	3.76	0	0.00	3.76	3.76	3.76	0
1731014760	3.76	0.06	1.62	3.76	3.76	3.76	286
1730928360	3.7	0.42	12.80	3.48	3.7	3.48	326
1730841960	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1730755560	3.2799999	-0.06	-1.80	3.2799999	3.2799999	3.2799999	1
1730496360	3.34	0	0.00	3.34	3.34	3.34	5
1730409960	3.34	-0.06	-1.76	3.34	3.34	3.34	185
1730323560	3.4	0	0.00	3.4	3.4	3.4	0
1730237160	3.4	0.1	3.03	3.4	3.4	3.4	1408
1730150760	3.3	-0.04	-1.20	3.3	3.3	3.3	72
1729888020	3.34	-0.04	-1.18	3.34	3.34	3.34	16000

Barinthus Biotherapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions