Skip to main content

Concentrix Corp (NQ: CNXC )

66.22 +1.02 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 64.93 66.09 66.08 66.22 547,421 +1.02(+1.56%)
Mar 27, 2024 59.96 67.18 59.50 65.20 1,654,687 +2.97(+4.77%)
Mar 26, 2024 63.15 63.72 61.73 62.23 572,476 -0.38(-0.61%)
Mar 25, 2024 61.50 63.26 61.50 62.61 591,905 +1.34(+2.19%)
Mar 22, 2024 62.91 62.99 61.08 61.27 443,402 -1.67(-2.65%)
Mar 21, 2024 63.17 63.91 62.78 62.94 519,429 +0.18(+0.29%)
Mar 20, 2024 59.76 63.11 59.44 62.76 498,879 +2.68(+4.46%)
Mar 19, 2024 60.57 62.11 59.99 60.08 594,770 -0.90(-1.48%)
Mar 18, 2024 60.66 61.42 59.23 60.98 536,867 +0.25(+0.41%)
Mar 15, 2024 62.21 63.00 60.58 60.73 991,712 -1.69(-2.71%)
Mar 14, 2024 63.03 63.80 61.72 62.42 554,725 -0.90(-1.42%)
Mar 13, 2024 63.10 64.22 62.84 63.32 438,911 +0.18(+0.29%)
Mar 12, 2024 64.71 65.16 62.87 63.14 615,708 -1.64(-2.53%)
Mar 11, 2024 65.74 66.97 64.68 64.78 518,989 -1.03(-1.57%)
Mar 08, 2024 66.97 67.83 65.61 65.81 324,381 -0.46(-0.69%)
Mar 07, 2024 66.70 66.70 64.22 66.27 705,854 -1.27(-1.88%)
Mar 06, 2024 70.01 70.72 67.49 67.54 524,060 -2.49(-3.56%)
Mar 05, 2024 70.93 71.99 70.00 70.03 328,984 -1.27(-1.78%)
Mar 04, 2024 73.38 73.38 70.75 71.30 718,373 -2.07(-2.82%)
Mar 01, 2024 72.78 75.02 71.54 73.37 652,935 +0.92(+1.27%)
Feb 29, 2024 72.50 73.21 69.61 72.45 1,278,042 +0.57(+0.79%)
Feb 28, 2024 76.33 76.95 68.71 71.88 1,719,322 -11.02(-13.29%)
Feb 27, 2024 82.48 84.11 82.43 82.90 215,313 +0.73(+0.89%)
Feb 26, 2024 82.52 83.03 81.41 82.17 248,862 -0.72(-0.87%)
Feb 23, 2024 81.90 83.50 81.42 82.89 223,873 +1.21(+1.48%)
Feb 22, 2024 81.96 83.59 81.16 81.68 282,406 -0.26(-0.32%)
Feb 21, 2024 81.13 82.01 79.85 81.94 523,780 +0.74(+0.91%)
Feb 20, 2024 82.51 82.51 80.90 81.20 356,015 -2.38(-2.85%)
Feb 16, 2024 84.25 84.70 83.29 83.58 317,220 -0.91(-1.08%)
Feb 15, 2024 83.34 85.35 83.11 84.49 420,120 +1.55(+1.87%)
Feb 14, 2024 80.16 83.99 79.72 82.94 509,338 +3.44(+4.33%)
Feb 13, 2024 81.08 82.20 79.28 79.50 596,714 -3.95(-4.73%)
Feb 12, 2024 83.94 84.68 83.01 83.45 371,434 -0.48(-0.57%)
Feb 09, 2024 83.98 84.24 82.39 83.93 369,267 -0.14(-0.17%)
Feb 08, 2024 83.94 85.36 83.39 84.07 296,051 +0.27(+0.32%)
Feb 07, 2024 86.25 86.25 83.27 83.80 361,982 -2.43(-2.82%)
Feb 06, 2024 85.56 86.33 85.38 86.23 318,285 +0.67(+0.78%)
Feb 05, 2024 86.55 86.55 84.85 85.56 445,099 -1.91(-2.18%)
Feb 02, 2024 87.70 88.46 86.22 87.47 359,488 -1.51(-1.69%)
Feb 01, 2024 89.42 89.99 87.07 88.98 413,061 +0.41(+0.46%)
Jan 31, 2024 89.27 90.89 88.35 88.57 704,727 -0.93(-1.04%)
Jan 30, 2024 91.40 93.00 88.32 89.50 544,482 -2.39(-2.60%)
Jan 29, 2024 90.44 92.47 88.94 91.89 683,944 +1.12(+1.23%)
Jan 26, 2024 87.69 93.47 87.06 90.77 815,333 +3.81(+4.38%)
Jan 25, 2024 94.09 94.72 84.92 86.96 1,520,293 -16.58(-16.02%)
Jan 24, 2024 105.26 105.74 103.43 103.55 961,516 -0.55(-0.53%)
Jan 23, 2024 102.37 104.12 102.31 104.10 461,657 +2.38(+2.34%)
Jan 22, 2024 99.47 101.76 99.15 101.71 419,263 +2.92(+2.96%)
Jan 19, 2024 96.09 99.01 95.74 98.79 426,081 +2.68(+2.79%)
Jan 18, 2024 95.31 96.37 94.35 96.11 263,076 +1.56(+1.65%)
Jan 17, 2024 93.18 94.65 93.18 94.55 259,461 -0.07(-0.07%)
Jan 16, 2024 93.70 95.03 93.53 94.62 216,081 +0.03(+0.03%)
Jan 12, 2024 94.11 95.47 93.93 94.59 231,594 +1.37(+1.46%)
Jan 11, 2024 93.39 93.68 91.90 93.22 190,530 -0.59(-0.63%)
Jan 10, 2024 96.30 96.72 93.66 93.81 232,981 -2.27(-2.36%)
Jan 09, 2024 95.22 97.01 95.22 96.08 190,984 -0.68(-0.70%)
Jan 08, 2024 96.72 97.89 96.40 96.76 214,091 +0.04(+0.04%)
Jan 05, 2024 95.20 97.49 95.20 96.72 465,889 +0.81(+0.84%)
Jan 04, 2024 96.00 96.84 95.59 95.91 302,317 -0.78(-0.80%)
Jan 03, 2024 95.85 97.74 94.96 96.69 423,160 -0.66(-0.68%)
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.