Skip to main content

Concentrix Corp (NQ: CNXC )

41.67 +0.26 (+0.63%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 41.61 43.59 41.33 41.41 537,641 -0.10(-0.24%)
Nov 01, 2024 42.61 42.72 41.11 41.51 724,987 -1.00(-2.35%)
Oct 31, 2024 43.99 44.09 42.40 42.51 501,348 -1.57(-3.56%)
Oct 30, 2024 44.25 46.04 44.04 44.08 521,145 -0.35(-0.79%)
Oct 29, 2024 44.49 44.74 43.91 44.43 604,460 -0.06(-0.13%)
Oct 28, 2024 44.92 45.65 44.23 44.49 540,827 -0.03(-0.07%)
Oct 25, 2024 45.69 46.05 44.22 44.52 578,332 -0.95(-2.08%)
Oct 24, 2024 44.48 45.51 43.96 45.47 671,003 +1.10(+2.48%)
Oct 23, 2024 44.68 44.98 43.86 44.37 561,966 -0.47(-1.04%)
Oct 22, 2024 46.67 46.67 44.62 44.83 918,085 -1.95(-4.16%)
Oct 21, 2024 48.71 48.77 46.76 46.78 516,995 -1.93(-3.95%)
Oct 18, 2024 50.39 50.40 48.62 48.70 625,334 -1.25(-2.50%)
Oct 17, 2024 50.94 50.94 48.76 49.95 813,465 -1.07(-2.10%)
Oct 16, 2024 50.12 51.23 49.74 51.03 928,173 +1.47(+2.96%)
Oct 15, 2024 48.92 49.94 48.70 49.56 815,707 +0.69(+1.42%)
Oct 14, 2024 47.65 49.81 47.14 48.86 962,926 +1.27(+2.67%)
Oct 11, 2024 45.57 47.82 45.56 47.59 799,959 +1.91(+4.17%)
Oct 10, 2024 46.33 46.59 45.28 45.69 1,321,781 -1.16(-2.48%)
Oct 09, 2024 48.47 48.47 46.83 46.85 1,212,607 -1.54(-3.18%)
Oct 08, 2024 51.08 51.26 48.36 48.39 981,198 -2.86(-5.58%)
Oct 07, 2024 51.88 51.88 50.49 51.24 1,123,750 -0.95(-1.83%)
Oct 04, 2024 53.04 53.06 51.91 52.20 896,661 -0.06(-0.11%)
Oct 03, 2024 51.35 52.87 50.98 52.26 1,337,571 +0.93(+1.82%)
Oct 02, 2024 50.39 51.70 50.38 51.32 1,180,367 +0.75(+1.49%)
Oct 01, 2024 50.64 51.32 49.91 50.57 1,078,970 -0.31(-0.60%)
Sep 30, 2024 51.01 51.77 50.34 50.88 1,156,554 -0.31(-0.60%)
Sep 27, 2024 51.28 52.61 49.86 51.19 2,149,135 +0.02(+0.04%)
Sep 26, 2024 54.30 56.49 50.65 51.17 5,650,912 -11.99(-18.99%)
Sep 25, 2024 63.44 64.17 62.62 63.16 1,048,520 -0.22(-0.34%)
Sep 24, 2024 63.17 63.89 62.57 63.38 526,580 +0.29(+0.46%)
Sep 23, 2024 62.92 63.17 62.01 63.09 702,627 +0.17(+0.27%)
Sep 20, 2024 63.34 63.34 61.65 62.92 1,135,597 -0.78(-1.23%)
Sep 19, 2024 64.97 64.97 63.49 63.70 471,673 +0.21(+0.33%)
Sep 18, 2024 63.97 65.26 62.76 63.49 540,007 -0.46(-0.71%)
Sep 17, 2024 66.01 66.01 63.87 63.95 771,912 -1.41(-2.16%)
Sep 16, 2024 67.13 68.06 64.77 65.37 652,468 -1.75(-2.61%)
Sep 13, 2024 66.72 67.51 66.02 67.12 528,953 +1.18(+1.79%)
Sep 12, 2024 68.42 68.42 65.73 65.94 377,827 -2.05(-3.02%)
Sep 11, 2024 68.25 68.46 65.75 67.99 332,441 -0.60(-0.87%)
Sep 10, 2024 70.57 70.57 67.87 68.59 322,112 -2.17(-3.07%)
Sep 09, 2024 72.44 72.64 70.66 70.76 339,318 -1.39(-1.93%)
Sep 06, 2024 73.46 73.78 71.59 72.15 268,666 -1.15(-1.57%)
Sep 05, 2024 74.73 75.56 73.22 73.30 456,902 -1.48(-1.98%)
Sep 04, 2024 73.55 74.94 72.64 74.78 373,752 +0.75(+1.02%)
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.