Skip to main content

Concentrix Corp (NQ: CNXC )

82.89 +1.21 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 96.87 98.65 96.11 97.35 294,750 -0.53(-0.54%)
Dec 29, 2023 99.34 99.52 97.71 97.88 186,038 -1.70(-1.71%)
Dec 28, 2023 99.17 100.18 99.00 99.58 140,862 +0.20(+0.20%)
Dec 27, 2023 100.09 100.51 99.07 99.38 199,186 -0.40(-0.40%)
Dec 26, 2023 99.01 100.03 98.38 99.78 171,643 +0.98(+0.99%)
Dec 22, 2023 97.99 99.96 97.22 98.80 384,815 +0.71(+0.72%)
Dec 21, 2023 96.52 98.36 96.24 98.10 430,281 +2.35(+2.46%)
Dec 20, 2023 97.32 99.26 95.63 95.74 301,002 -1.45(-1.50%)
Dec 19, 2023 94.23 97.28 94.20 97.20 541,895 +3.67(+3.92%)
Dec 18, 2023 96.71 96.78 93.38 93.53 527,914 -2.20(-2.30%)
Dec 15, 2023 96.14 99.63 95.54 95.73 3,420,948 -0.11(-0.11%)
Dec 14, 2023 95.46 98.76 95.46 95.84 667,865 +1.68(+1.79%)
Dec 13, 2023 93.07 94.80 89.83 94.16 695,951 +0.82(+0.88%)
Dec 12, 2023 93.48 93.77 90.94 93.34 727,375 -0.47(-0.50%)
Dec 11, 2023 94.31 95.78 93.81 93.81 559,803 -0.45(-0.48%)
Dec 08, 2023 95.43 96.69 93.40 94.26 301,394 -0.82(-0.86%)
Dec 07, 2023 94.96 95.41 92.94 95.08 409,389 +0.43(+0.45%)
Dec 06, 2023 96.00 97.32 94.62 94.65 346,889 -0.77(-0.80%)
Dec 05, 2023 97.04 97.67 95.42 95.42 337,198 -2.26(-2.32%)
Dec 04, 2023 94.41 98.39 94.06 97.68 618,894 +3.47(+3.68%)
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.