Concentrix Corporation - Common Stock (NQ:CNXC)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	40.57	41.04	39.74	40.31	1,042,200	-0.65(-1.59%)
Oct 30, 2025	42.53	42.89	40.80	40.96	820,246	-1.69(-3.96%)
Oct 29, 2025	45.11	45.11	42.55	42.65	793,480	-2.70(-5.95%)
Oct 28, 2025	45.85	46.31	45.09	45.35	455,361	-0.69(-1.50%)
Oct 27, 2025	47.17	47.76	45.88	46.04	498,577	-0.89(-1.90%)
Oct 24, 2025	47.44	47.80	46.90	46.93	385,653	-0.30(-0.64%)
Oct 23, 2025	47.01	47.72	46.71	47.23	652,188	+0.27(+0.57%)
Oct 22, 2025	45.95	47.03	45.90	46.96	687,134	+0.51(+1.09%)
Oct 21, 2025	45.13	47.64	44.96	46.46	532,751	+1.67(+3.73%)
Oct 20, 2025	44.59	45.24	44.31	44.78	579,813	+0.27(+0.61%)
Oct 17, 2025	44.42	44.91	43.94	44.51	639,808	-0.02(-0.04%)
Oct 16, 2025	44.26	44.79	43.13	44.53	789,713	+0.47(+1.06%)
Oct 15, 2025	45.09	45.55	44.01	44.06	757,496	-0.52(-1.16%)
Oct 14, 2025	43.79	45.05	43.61	44.58	602,977	+0.10(+0.22%)
Oct 13, 2025	45.71	45.71	43.98	44.48	635,906	+0.04(+0.09%)
Oct 10, 2025	48.10	48.10	44.21	44.44	572,590	-3.21(-6.73%)
Oct 09, 2025	47.76	48.20	47.04	47.65	497,972	-0.05(-0.10%)
Oct 08, 2025	47.57	49.00		47.70	717,291	+0.30(+0.63%)
Oct 07, 2025	47.35	48.37	46.64	47.40	655,761	+0.22(+0.46%)
Oct 06, 2025	47.65	47.85	46.12	47.18	799,599	-0.71(-1.49%)
Oct 03, 2025	48.04	48.76	47.14	47.89	982,013	+0.42(+0.88%)
Oct 02, 2025	47.91	48.76	46.96	47.48	619,742	-0.38(-0.79%)
Oct 01, 2025	45.96	47.89	45.91	47.86	918,175	+2.05(+4.49%)
Sep 30, 2025	46.72	47.34	45.65	45.80	851,739	-1.67(-3.51%)
Sep 29, 2025	47.48	48.38	46.22	47.47	1,470,812	+0.17(+0.36%)
Sep 26, 2025	42.84	51.08	42.66	47.30	6,038,563	-7.27(-13.33%)
Sep 25, 2025	54.59	55.10	53.71	54.57	1,445,991	-0.61(-1.10%)
Sep 24, 2025	54.67	55.56	53.82	55.18	758,295	+0.51(+0.93%)
Sep 23, 2025	55.20	56.62	54.29	54.67	632,090	-0.44(-0.79%)
Sep 22, 2025	55.85	56.86	54.90	55.11	708,128	-1.43(-2.53%)
Sep 19, 2025	57.15	57.44	55.54	56.54	1,423,158	-0.13(-0.23%)
Sep 18, 2025	56.36	56.83	55.33	56.67	756,383	+1.60(+2.90%)
Sep 17, 2025	54.58	57.12	53.74	55.07	621,991	+0.69(+1.28%)
Sep 16, 2025	53.21	54.42	52.52	54.38	1,045,123	+1.14(+2.14%)
Sep 15, 2025	54.16	54.34	53.11	53.23	657,824	-0.33(-0.61%)
Sep 12, 2025	53.80	53.92	52.65	53.56	499,377	-0.04(-0.07%)
Sep 11, 2025	51.25	53.78	50.96	53.60	525,990	+2.35(+4.59%)
Sep 10, 2025	52.85	53.32	51.21	51.25	605,184	-1.91(-3.58%)
Sep 09, 2025	52.19	53.61	51.38	53.15	841,509	+1.01(+1.94%)
Sep 08, 2025	53.27	53.47	51.18	52.14	742,913	-1.27(-2.38%)
Sep 05, 2025	52.20	54.16	52.20	53.41	619,040	+1.35(+2.59%)
Sep 04, 2025	51.58	52.18	50.38	52.06	643,507	+0.49(+0.94%)
Sep 03, 2025	51.33	52.07	50.72	51.58	531,629	+0.24(+0.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.