Concentrix Corp (NQ: CNXC )

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.