Concentrix Corp (NQ: CNXC )

43.05 -1.03 (-2.34%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.28(-2.79%)
Oct 24, 2024 44.81 45.84 44.28 45.80 666,125 +1.11(+2.48%)
Oct 23, 2024 45.01 45.31 44.18 44.69 557,881 -0.47(-1.04%)
Oct 22, 2024 47.01 47.01 44.95 45.16 911,410 -1.96(-4.16%)
Oct 21, 2024 49.07 49.13 47.10 47.12 513,237 -1.94(-3.95%)
Oct 18, 2024 50.76 50.77 48.98 49.06 620,788 -1.26(-2.50%)
Oct 17, 2024 51.31 51.31 49.12 50.32 807,551 -1.08(-2.10%)
Oct 16, 2024 50.49 51.61 50.10 51.40 921,425 +1.48(+2.96%)
Oct 15, 2024 49.28 50.31 49.06 49.92 809,777 +0.70(+1.42%)
Oct 14, 2024 48.00 50.17 47.49 49.22 955,925 +1.28(+2.67%)
Oct 11, 2024 45.90 48.17 45.90 47.94 794,143 +1.92(+4.17%)
Oct 10, 2024 46.67 46.93 45.61 46.02 1,312,171 -1.17(-2.48%)
Oct 09, 2024 48.82 48.82 47.17 47.19 1,203,791 -1.55(-3.18%)
Oct 08, 2024 51.45 51.64 48.71 48.74 974,064 -2.88(-5.58%)
Oct 07, 2024 52.26 52.26 50.86 51.62 1,115,580 -0.96(-1.83%)
Oct 04, 2024 53.43 53.45 52.29 52.58 890,142 -0.06(-0.11%)
Oct 03, 2024 51.73 53.26 51.35 52.64 1,327,846 +0.94(+1.82%)
Oct 02, 2024 50.76 52.08 50.74 51.70 1,171,785 +0.76(+1.49%)
Oct 01, 2024 51.01 51.70 50.28 50.94 1,071,126 -0.31(-0.60%)
Sep 30, 2024 51.38 52.15 50.70 51.25 1,148,145 -0.31(-0.60%)
Sep 27, 2024 51.66 53.00 50.23 51.56 2,133,510 +0.02(+0.04%)
Sep 26, 2024 54.70 56.90 51.02 51.54 5,609,826 -12.08(-18.99%)
Sep 25, 2024 63.90 64.64 63.08 63.62 1,040,897 -0.22(-0.34%)
Sep 24, 2024 63.63 64.36 63.03 63.84 522,752 +0.29(+0.46%)
Sep 23, 2024 63.38 63.63 62.46 63.55 697,519 +0.17(+0.27%)
Sep 20, 2024 63.80 63.80 62.10 63.38 1,127,341 -0.79(-1.23%)
Sep 19, 2024 65.45 65.45 63.96 64.17 468,244 +0.21(+0.33%)
Sep 18, 2024 64.44 65.74 63.22 63.96 536,081 -0.46(-0.71%)
Sep 17, 2024 66.49 66.49 64.34 64.42 766,300 -1.42(-2.16%)
Sep 16, 2024 67.62 68.56 65.24 65.84 647,725 -1.77(-2.61%)
Sep 13, 2024 67.21 68.00 66.50 67.61 525,108 +1.19(+1.79%)
Sep 12, 2024 68.92 68.92 66.21 66.42 375,080 -2.07(-3.02%)
Sep 11, 2024 68.75 68.97 66.23 68.49 330,024 -0.60(-0.87%)
Sep 10, 2024 71.09 71.09 68.37 69.09 319,770 -2.19(-3.07%)
Sep 09, 2024 72.97 73.17 71.18 71.28 336,851 -1.40(-1.93%)
Sep 06, 2024 74.00 74.33 72.11 72.68 266,713 -1.16(-1.57%)
Sep 05, 2024 75.28 76.11 73.76 73.84 453,580 -1.49(-1.98%)
Sep 04, 2024 74.09 75.49 73.17 75.33 371,035 +0.76(+1.02%)
Sep 03, 2024 73.50 75.77 73.50 74.57 506,504 -0.66(-0.88%)
Aug 30, 2024 75.75 76.10 73.31 75.23 318,283 -0.35(-0.46%)
Aug 29, 2024 74.63 76.95 73.65 75.58 270,809 +0.95(+1.27%)
Aug 28, 2024 73.19 77.00 73.05 74.63 410,285 +2.29(+3.17%)
Aug 27, 2024 71.17 72.86 69.41 72.34 198,705 +0.61(+0.85%)
Aug 26, 2024 70.22 72.43 70.22 71.73 222,702 +1.78(+2.54%)
Aug 23, 2024 67.60 70.12 67.60 69.95 195,516 +2.50(+3.71%)
Aug 22, 2024 68.79 69.37 67.25 67.45 180,748 -1.16(-1.69%)
Aug 21, 2024 68.42 68.86 67.96 68.61 192,664 +0.69(+1.02%)
Aug 20, 2024 68.48 68.48 67.02 67.92 211,680 -0.72(-1.05%)
Aug 19, 2024 66.77 68.76 66.27 68.64 270,421 +2.26(+3.40%)
Aug 16, 2024 66.58 67.31 65.93 66.38 303,978 -0.10(-0.15%)
Aug 15, 2024 65.95 67.23 65.52 66.48 233,217 +1.89(+2.93%)
Aug 14, 2024 64.88 65.25 63.95 64.59 273,904 +0.06(+0.09%)
Aug 13, 2024 63.20 64.60 63.00 64.53 454,455 +1.80(+2.87%)
Aug 12, 2024 64.40 64.40 62.31 62.73 343,488 -1.98(-3.06%)
Aug 09, 2024 64.07 64.80 62.80 64.71 325,068 +0.54(+0.84%)
Aug 08, 2024 62.97 64.17 62.97 64.17 166,510 +1.81(+2.90%)
Aug 07, 2024 65.96 67.00 62.21 62.36 381,952 -2.47(-3.81%)
Aug 06, 2024 65.45 66.20 63.79 64.83 573,674 -0.57(-0.87%)
Aug 05, 2024 63.50 66.31 62.64 65.40 634,856 -1.38(-2.07%)
Aug 02, 2024 66.60 67.81 64.75 66.78 465,944 -1.34(-1.97%)
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.