Skip to main content

Concentrix Corp (NQ: CNXC )

60.66 +0.20 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 60.47 61.39 60.21 60.66 838,001 +0.20(+0.33%)
Jun 20, 2024 58.00 61.22 58.00 60.46 440,088 +2.19(+3.76%)
Jun 18, 2024 58.37 59.00 57.53 58.27 430,654 -0.31(-0.53%)
Jun 17, 2024 58.22 58.80 57.22 58.58 264,344 +0.36(+0.62%)
Jun 14, 2024 57.94 58.31 55.69 58.22 445,529 -0.53(-0.90%)
Jun 13, 2024 60.97 61.66 58.72 58.75 379,790 -2.55(-4.16%)
Jun 12, 2024 62.79 64.87 61.24 61.30 539,262 -0.14(-0.23%)
Jun 11, 2024 60.65 62.15 60.33 61.44 670,916 +0.56(+0.92%)
Jun 10, 2024 60.67 61.78 60.29 60.88 460,461 -0.44(-0.72%)
Jun 07, 2024 60.54 61.99 60.34 61.32 535,818 +0.12(+0.20%)
Jun 06, 2024 61.67 62.23 61.04 61.20 343,410 -0.69(-1.11%)
Jun 05, 2024 61.05 62.15 60.74 61.89 254,472 +1.02(+1.68%)
Jun 04, 2024 61.40 62.49 60.60 60.87 286,241 -0.86(-1.39%)
Jun 03, 2024 62.49 63.00 61.59 61.73 399,127 +0.40(+0.65%)
May 31, 2024 61.37 62.41 60.85 61.33 490,715 +0.33(+0.54%)
May 30, 2024 61.14 61.63 60.50 61.00 318,307 +0.31(+0.51%)
May 29, 2024 61.28 61.76 60.42 60.69 253,864 -1.63(-2.62%)
May 28, 2024 62.33 63.20 61.59 62.32 325,414 +0.55(+0.89%)
May 24, 2024 63.24 63.52 61.47 61.77 388,434 -1.05(-1.67%)
May 23, 2024 63.53 63.53 62.09 62.82 275,979 -0.68(-1.07%)
May 22, 2024 63.35 64.64 63.27 63.50 320,525 -0.19(-0.30%)
May 21, 2024 65.44 65.44 63.50 63.69 344,993 -2.38(-3.60%)
May 20, 2024 65.69 66.88 65.51 66.07 424,980 +0.66(+1.01%)
May 17, 2024 64.83 65.84 64.25 65.41 448,479 +0.73(+1.13%)
May 16, 2024 64.26 65.42 63.15 64.68 376,283 +0.13(+0.20%)
May 15, 2024 65.17 65.71 64.09 64.55 353,253 +0.11(+0.17%)
May 14, 2024 63.56 65.19 63.32 64.44 447,130 +1.79(+2.86%)
May 13, 2024 61.07 62.88 61.07 62.65 241,335 +2.41(+4.00%)
May 10, 2024 60.21 60.62 59.43 60.24 395,097 +0.00(+0.00%)
May 09, 2024 61.39 62.09 59.78 60.24 459,870 -0.87(-1.42%)
May 08, 2024 60.85 61.55 60.12 61.11 310,524 -0.34(-0.55%)
May 07, 2024 61.18 62.54 61.08 61.45 409,170 +0.27(+0.44%)
May 06, 2024 59.70 61.88 59.30 61.18 518,150 +1.83(+3.08%)
May 03, 2024 63.15 63.15 59.00 59.35 785,341 +2.07(+3.61%)
May 02, 2024 55.93 58.48 55.07 57.28 498,652 +1.98(+3.58%)
May 01, 2024 54.62 55.63 53.89 55.30 450,310 +0.63(+1.15%)
Apr 30, 2024 55.34 56.04 54.64 54.67 338,675 -1.46(-2.60%)
Apr 29, 2024 55.01 57.17 55.01 56.13 525,978 +1.12(+2.04%)
Apr 26, 2024 55.24 55.84 54.77 55.01 331,745 -0.47(-0.85%)
Apr 25, 2024 56.05 56.48 54.54 55.48 448,471 -0.95(-1.68%)
Apr 24, 2024 55.79 56.62 55.42 56.43 341,189 +0.09(+0.16%)
Apr 23, 2024 54.83 56.58 54.79 56.34 390,570 +1.43(+2.61%)
Apr 22, 2024 54.67 55.42 53.87 54.91 542,410 +0.01(+0.02%)
Apr 19, 2024 54.30 55.22 53.94 54.90 472,064 +0.44(+0.80%)
Apr 18, 2024 54.71 55.13 54.00 54.46 454,142 -0.50(-0.90%)
Apr 17, 2024 57.82 58.00 54.91 54.96 513,781 -2.28(-3.98%)
Apr 16, 2024 56.56 58.10 56.55 57.23 434,379 +0.09(+0.16%)
Apr 15, 2024 58.93 59.53 56.56 57.14 613,603 -1.76(-2.99%)
Apr 12, 2024 59.23 59.61 57.68 58.90 660,149 -0.97(-1.63%)
Apr 11, 2024 59.25 60.02 58.46 59.88 355,422 +0.78(+1.31%)
Apr 10, 2024 59.80 60.13 57.95 59.10 574,623 -2.37(-3.85%)
Apr 09, 2024 59.49 61.58 59.49 61.47 541,932 +2.05(+3.45%)
Apr 08, 2024 59.02 59.91 58.59 59.42 575,462 +0.79(+1.34%)
Apr 05, 2024 58.73 59.28 56.51 58.64 894,713 -0.49(-0.82%)
Apr 04, 2024 58.50 61.71 57.40 59.12 1,709,271 +1.94(+3.39%)
Apr 03, 2024 60.76 61.50 56.99 57.18 1,524,868 -3.95(-6.46%)
Apr 02, 2024 62.93 63.09 61.13 61.13 506,872 -1.91(-3.03%)
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.