Stockscreener 앱 받기
3.64
1.39%
0.05
Conduent Inc 주식 (CNDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CNDT) 연도별 가격 이력
이 심층 분석에서는 Conduent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Conduent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Conduent Inc 주식 (CNDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Conduent Inc 주식 (CNDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Conduent Inc 주식 (CNDT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):