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 31, 2023 119.81 121.62 117.58 119.93 674,236 +1.53(+1.29%)
Mar 30, 2023 114.46 124.13 109.38 118.40 1,073,232 -1.75(-1.45%)
Mar 29, 2023 120.23 120.43 118.54 120.15 174,585 +2.11(+1.79%)
Mar 28, 2023 118.68 119.53 117.50 118.04 129,517 -0.97(-0.81%)
Mar 27, 2023 117.32 119.54 116.89 119.01 179,338 +2.94(+2.53%)
Mar 24, 2023 115.49 117.03 114.16 116.06 146,484 -0.39(-0.34%)
Mar 23, 2023 118.43 119.69 115.71 116.46 196,375 -1.45(-1.23%)
Mar 22, 2023 119.11 121.87 117.82 117.91 239,396 -1.43(-1.20%)
Mar 21, 2023 120.13 121.33 118.76 119.34 337,174 +0.89(+0.75%)
Mar 20, 2023 119.03 121.96 117.14 118.45 371,624 +0.38(+0.32%)
Mar 17, 2023 118.40 119.59 117.82 118.08 592,679 -0.73(-0.62%)
Mar 16, 2023 115.76 119.44 114.61 118.81 366,931 +2.06(+1.77%)
Mar 15, 2023 120.36 120.80 116.61 116.75 327,994 -6.26(-5.09%)
Mar 14, 2023 124.82 126.47 122.30 123.00 267,977 +0.80(+0.65%)
Mar 13, 2023 125.96 126.98 121.58 122.20 256,048 -4.57(-3.60%)
Mar 10, 2023 133.01 133.01 125.57 126.77 405,116 -6.73(-5.04%)
Mar 09, 2023 136.15 136.84 133.42 133.50 424,653 -1.94(-1.44%)
Mar 08, 2023 134.26 135.53 133.98 135.44 156,938 +0.96(+0.71%)
Mar 07, 2023 136.35 136.55 132.36 134.49 237,499 -1.50(-1.10%)
Mar 06, 2023 136.26 137.25 135.14 135.99 450,099 -0.23(-0.17%)
Mar 03, 2023 135.64 136.64 134.24 136.21 248,877 +1.17(+0.87%)
Mar 02, 2023 133.21 135.06 132.53 135.04 157,178 +0.83(+0.62%)
Mar 01, 2023 134.89 135.57 133.22 134.21 347,352 -0.81(-0.60%)
Feb 28, 2023 135.48 135.83 133.35 135.02 332,273 -1.14(-0.84%)
Feb 27, 2023 136.27 137.91 135.19 136.16 324,550 +0.95(+0.70%)
Feb 24, 2023 134.95 137.03 133.80 135.22 144,218 -1.60(-1.17%)
Feb 23, 2023 136.84 137.65 135.50 136.82 186,884 +0.62(+0.46%)
Feb 22, 2023 136.68 138.61 135.41 136.19 162,789 -0.21(-0.15%)
Feb 21, 2023 139.06 140.15 135.90 136.40 187,150 -4.43(-3.15%)
Feb 17, 2023 137.88 141.14 136.09 140.83 221,784 +2.18(+1.57%)
Feb 16, 2023 140.25 140.25 138.01 138.65 164,879 -3.73(-2.62%)
Feb 15, 2023 141.74 143.42 141.20 142.38 98,911 -0.42(-0.30%)
Feb 14, 2023 144.42 146.32 142.46 142.81 120,306 -2.31(-1.59%)
Feb 13, 2023 144.71 145.24 143.25 145.11 115,367 +0.89(+0.62%)
Feb 10, 2023 144.25 144.96 142.77 144.23 153,527 -0.74(-0.51%)
Feb 09, 2023 145.83 148.82 144.24 144.97 153,069 +0.18(+0.12%)
Feb 08, 2023 145.88 146.82 144.16 144.79 127,278 -1.55(-1.06%)
Feb 07, 2023 143.97 146.72 141.60 146.34 228,070 +1.71(+1.18%)
Feb 06, 2023 146.22 146.22 144.19 144.63 186,051 -3.24(-2.19%)
Feb 03, 2023 147.65 148.76 146.59 147.87 155,295 -1.52(-1.02%)
Feb 02, 2023 146.14 149.80 145.06 149.39 211,160 +4.83(+3.34%)
Feb 01, 2023 138.97 145.45 138.19 144.55 247,661 +4.63(+3.31%)
Jan 31, 2023 138.67 139.94 137.82 139.92 251,277 +1.54(+1.11%)
Jan 30, 2023 136.08 139.32 135.31 138.38 287,944 +1.26(+0.92%)
Jan 27, 2023 138.65 140.00 135.87 137.12 281,232 -2.54(-1.82%)
Jan 26, 2023 138.43 140.23 137.71 139.66 241,858 +1.79(+1.30%)
Jan 25, 2023 135.50 138.82 134.29 137.87 246,468 +0.94(+0.68%)
Jan 24, 2023 136.29 139.53 135.70 136.94 217,144 -0.85(-0.61%)
Jan 23, 2023 139.77 140.03 136.24 137.78 290,702 -2.05(-1.47%)
Jan 20, 2023 134.51 140.52 133.93 139.83 499,173 -0.95(-0.68%)
Jan 19, 2023 141.04 142.03 138.95 140.78 212,642 -1.30(-0.91%)
Jan 18, 2023 141.35 143.29 141.13 142.09 237,933 +1.24(+0.88%)
Jan 17, 2023 142.89 144.62 140.28 140.84 350,035 -2.09(-1.46%)
Jan 13, 2023 140.91 143.55 140.19 142.93 144,527 +1.05(+0.74%)
Jan 12, 2023 137.15 142.49 134.00 141.88 183,432 +5.02(+3.67%)
Jan 11, 2023 135.08 137.54 132.58 136.86 144,817 +2.09(+1.55%)
Jan 10, 2023 136.66 137.48 133.72 134.77 316,135 -1.53(-1.12%)
Jan 09, 2023 134.68 136.81 133.99 136.29 193,187 +2.10(+1.56%)
Jan 06, 2023 134.05 135.86 132.27 134.20 318,019 +0.88(+0.66%)
Jan 05, 2023 133.16 134.13 131.21 133.32 356,896 -0.83(-0.62%)
Jan 04, 2023 132.09 136.59 130.21 134.15 384,439 +3.23(+2.47%)
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.