Skip to main content

Concentrix Corp (NQ: CNXC )

117.63 -0.40 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 117.05 118.61 115.70 117.63 144,536 -0.40(-0.34%)
Mar 23, 2023 120.03 121.30 117.27 118.03 193,764 -1.47(-1.23%)
Mar 22, 2023 120.71 123.51 119.41 119.50 236,212 -1.45(-1.20%)
Mar 21, 2023 121.75 122.97 120.36 120.95 332,690 +0.90(+0.75%)
Mar 20, 2023 120.64 123.61 118.72 120.05 366,682 +0.38(+0.32%)
Mar 17, 2023 120.00 121.20 119.41 119.67 584,797 -0.74(-0.61%)
Mar 16, 2023 117.32 121.05 116.16 120.41 362,051 +2.09(+1.77%)
Mar 15, 2023 121.98 122.42 118.18 118.32 323,632 -6.34(-5.09%)
Mar 14, 2023 126.50 128.18 123.94 124.66 264,413 +0.81(+0.65%)
Mar 13, 2023 127.66 128.69 123.22 123.85 252,643 -4.63(-3.60%)
Mar 10, 2023 134.80 134.80 127.26 128.48 399,728 -6.82(-5.04%)
Mar 09, 2023 137.98 138.68 135.22 135.30 419,005 -1.97(-1.44%)
Mar 08, 2023 136.07 137.36 135.79 137.27 154,851 +0.97(+0.71%)
Mar 07, 2023 138.19 138.39 134.14 136.30 234,341 -1.52(-1.10%)
Mar 06, 2023 138.10 139.10 136.97 137.82 444,113 -0.23(-0.17%)
Mar 03, 2023 137.47 138.48 136.05 138.05 245,567 +1.19(+0.87%)
Mar 02, 2023 135.01 136.88 134.32 136.86 155,088 +0.84(+0.62%)
Mar 01, 2023 136.71 137.40 135.01 136.02 342,733 -0.82(-0.60%)
Feb 28, 2023 137.31 137.66 135.15 136.84 327,854 -1.16(-0.84%)
Feb 27, 2023 138.11 139.77 137.01 138.00 320,234 +0.96(+0.70%)
Feb 24, 2023 136.77 138.88 135.60 137.04 142,300 -1.62(-1.17%)
Feb 23, 2023 138.68 139.51 137.33 138.66 184,399 +0.63(+0.46%)
Feb 22, 2023 138.52 140.48 137.24 138.03 160,624 -0.21(-0.15%)
Feb 21, 2023 140.93 142.04 137.73 138.24 184,661 -4.49(-3.15%)
Feb 17, 2023 139.74 143.04 137.92 142.73 218,835 +2.21(+1.57%)
Feb 16, 2023 142.14 142.14 139.87 140.52 162,687 -3.78(-2.62%)
Feb 15, 2023 143.65 145.35 143.10 144.30 97,596 -0.43(-0.30%)
Feb 14, 2023 146.37 148.29 144.38 144.73 118,706 -2.34(-1.59%)
Feb 13, 2023 146.66 147.20 145.18 147.07 113,833 +0.90(+0.62%)
Feb 10, 2023 146.19 146.91 144.69 146.17 151,486 -0.75(-0.51%)
Feb 09, 2023 147.80 150.83 146.18 146.92 151,034 +0.18(+0.12%)
Feb 08, 2023 147.85 148.80 146.10 146.74 125,586 -1.57(-1.06%)
Feb 07, 2023 145.91 148.70 143.51 148.31 225,037 +1.73(+1.18%)
Feb 06, 2023 148.19 148.19 146.13 146.58 183,577 -3.28(-2.19%)
Feb 03, 2023 149.64 150.77 148.57 149.86 153,230 -1.54(-1.02%)
Feb 02, 2023 148.11 151.82 147.01 151.40 208,352 +4.90(+3.34%)
Feb 01, 2023 140.84 147.41 140.05 146.50 244,368 +4.69(+3.31%)
Jan 31, 2023 140.54 141.83 139.68 141.81 247,935 +1.56(+1.11%)
Jan 30, 2023 137.91 141.20 137.13 140.25 284,115 +1.28(+0.92%)
Jan 27, 2023 140.52 141.89 137.70 138.97 277,492 -2.57(-1.82%)
Jan 26, 2023 140.30 142.12 139.57 141.54 238,641 +1.82(+1.30%)
Jan 25, 2023 137.32 140.70 136.11 139.73 243,190 +0.95(+0.68%)
Jan 24, 2023 138.13 141.41 137.53 138.78 214,256 -0.86(-0.62%)
Jan 23, 2023 141.66 141.91 138.07 139.64 286,836 -2.08(-1.46%)
Jan 20, 2023 136.32 142.41 135.74 141.72 492,534 -0.97(-0.68%)
Jan 19, 2023 142.94 143.94 140.83 142.68 209,813 -1.32(-0.91%)
Jan 18, 2023 143.25 145.22 143.03 144.00 234,769 +1.26(+0.88%)
Jan 17, 2023 144.82 146.56 142.17 142.74 345,379 -2.12(-1.46%)
Jan 13, 2023 142.81 145.49 142.08 144.86 142,605 +1.07(+0.74%)
Jan 12, 2023 139.00 144.41 135.81 143.79 180,992 +5.09(+3.67%)
Jan 11, 2023 136.90 139.40 134.36 138.70 142,891 +2.12(+1.55%)
Jan 10, 2023 138.50 139.33 135.52 136.59 311,930 -1.55(-1.12%)
Jan 09, 2023 136.50 138.66 135.80 138.13 190,617 +2.13(+1.56%)
Jan 06, 2023 135.86 137.69 134.06 136.01 313,789 +0.89(+0.66%)
Jan 05, 2023 134.96 135.94 132.98 135.12 352,149 -0.84(-0.62%)
Jan 04, 2023 133.87 138.43 131.97 135.96 379,326 +3.27(+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.