ストックスクリーナーアプリを入手
3.64
1.39%
0.05
アフターアワーズ：
3.80
0.16
+4.40%
Conduent Inc (CNDT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.69 | $3.58 | $0.105 | 908,390.0 | +1.39% |
| 2024-11-20 | $3.60 | $3.46 | $0.135 | 724,095.0 | +0.84% |
| 2024-11-19 | $3.67 | $3.48 | $0.185 | 1,638,443.0 | -3.52% |
| 2024-11-18 | $3.91 | $3.68 | $0.23 | 914,918.0 | -5.87% |
| 2024-11-15 | $4.24 | $3.85 | $0.395 | 1,106,359.0 | -3.21% |
| 2024-11-14 | $4.29 | $4.01 | $0.28 | 1,119,211.0 | -5.15% |
| 2024-11-13 | $4.33 | $4.20 | $0.13 | 1,041,324.0 | +0.00% |
| 2024-11-12 | $4.38 | $4.19 | $0.19 | 1,438,291.0 | -0.47% |
| 2024-11-11 | $4.30 | $4.07 | $0.235 | 1,329,267.0 | +4.63% |
| 2024-11-08 | $4.16 | $4.04 | $0.115 | 1,252,341.0 | +0.49% |
| 2024-11-07 | $4.14 | $3.96 | $0.18 | 1,913,732.0 | -1.21% |
| 2024-11-06 | $4.16 | $3.33 | $0.825 | 2,066,178.0 | +11.32% |
| 2024-11-05 | $3.77 | $3.62 | $0.145 | 1,269,034.0 | +1.37% |
| 2024-11-04 | $3.71 | $3.52 | $0.19 | 888,285.0 | +2.23% |
| 2024-11-01 | $3.66 | $3.52 | $0.135 | 1,131,171.0 | -0.56% |
| 2024-10-31 | $3.69 | $3.59 | $0.095 | 1,222,640.0 | -1.91% |
| 2024-10-30 | $3.73 | $3.61 | $0.12 | 821,514.0 | +0.82% |
| 2024-10-29 | $3.73 | $3.62 | $0.115 | 734,442.0 | -2.15% |
| 2024-10-28 | $3.75 | $3.59 | $0.16 | 1,473,855.0 | +4.49% |
| 2024-10-25 | $3.74 | $3.56 | $0.18 | 1,011,356.0 | -3.78% |
| 2024-10-24 | $3.75 | $3.65 | $0.095 | 1,020,442.0 | +0.54% |
| 2024-10-23 | $3.73 | $3.62 | $0.105 | 963,043.0 | -0.54% |
Conduent Inc (CNDT) 株の年ごとの株価履歴
この詳細な分析では、Conduent Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCNDT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Conduent Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のConduent Inc (CNDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.38 | $3.33 | $1.04 | 19,649,429.0 | +1.11% |
| 2024-10 | $4.21 | $3.56 | $0.655 | 19,572,575.0 | -10.67% |
| 2024-09 | $4.05 | $3.58 | $0.475 | 24,085,944.0 | +5.50% |
| 2024-08 | $4.18 | $3.00 | $1.18 | 24,410,949.0 | -6.37% |
| 2024-07 | $4.20 | $3.16 | $1.04 | 20,016,946.0 | +25.15% |
| 2024-06 | $3.80 | $2.98 | $0.825 | 27,920,822.0 | -6.86% |
| 2024-05 | $4.08 | $3.34 | $0.74 | 29,546,282.0 | +11.11% |
| 2024-04 | $3.47 | $2.96 | $0.51 | 16,971,103.0 | -6.80% |
| 2024-03 | $3.51 | $3.12 | $0.385 | 21,314,770.0 | -1.74% |
| 2024-02 | $3.81 | $3.33 | $0.4775 | 24,199,581.0 | -4.44% |
| 2024-01 | $3.80 | $3.35 | $0.4471 | 19,154,171.0 | -1.37% |
2023年のConduent Inc (CNDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.77 | $2.99 | $0.78 | 20,018,779.0 | +20.07% |
| 2023-11 | $3.16 | $2.40 | $0.76 | 29,669,081.0 | -4.70% |
| 2023-10 | $3.54 | $3.06 | $0.475 | 14,379,682.0 | -8.33% |
| 2023-09 | $3.62 | $2.90 | $0.725 | 18,408,621.0 | +10.83% |
| 2023-08 | $3.74 | $3.10 | $0.64 | 15,539,869.0 | -9.25% |
| 2023-07 | $3.68 | $3.24 | $0.44 | 13,484,966.0 | +1.76% |
| 2023-06 | $3.51 | $3.03 | $0.48 | 23,915,492.0 | +12.21% |
| 2023-05 | $3.67 | $2.69 | $0.975 | 28,973,738.0 | -13.68% |
| 2023-04 | $3.53 | $3.26 | $0.27 | 13,419,966.0 | +2.33% |
| 2023-03 | $4.11 | $3.12 | $0.99 | 28,848,757.0 | -13.82% |
| 2023-02 | $4.95 | $3.96 | $0.985 | 17,492,684.0 | -16.56% |
| 2023-01 | $4.83 | $4.09 | $0.7422 | 13,876,276.0 | +17.78% |
2022年のConduent Inc (CNDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.22 | $3.69 | $0.53 | 17,633,220.0 | +0.25% |
| 2022-11 | $4.19 | $3.62 | $0.565 | 19,819,444.0 | -1.94% |
| 2022-10 | $4.18 | $3.29 | $0.895 | 12,687,241.0 | +23.35% |
| 2022-09 | $4.19 | $3.33 | $0.855 | 17,438,168.0 | -18.34% |
| 2022-08 | $4.85 | $3.71 | $1.14 | 22,923,225.0 | -12.23% |
| 2022-07 | $4.75 | $3.94 | $0.81 | 14,990,483.0 | +7.87% |
| 2022-06 | $5.57 | $4.16 | $1.41 | 26,169,655.0 | -18.49% |
| 2022-05 | $5.66 | $4.32 | $1.34 | 33,633,591.0 | -5.86% |
| 2022-04 | $5.89 | $4.82 | $1.07 | 38,879,795.0 | +9.11% |
| 2022-03 | $5.21 | $4.13 | $1.08 | 31,861,877.0 | +5.95% |
| 2022-02 | $5.25 | $4.12 | $1.13 | 56,711,057.0 | +2.96% |
| 2022-01 | $6.32 | $4.47 | $1.84 | 45,502,154.0 | -11.42% |
1.91%
1.31%
大文字化:
|
ボリューム (24 時間):