Skip to main content

Concentrix Corp (NQ: CNXC )

55.01 -0.47 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 130.42 131.92 130.42 130.72 199,710 +0.22(+0.17%)
Jul 28, 2022 128.95 131.11 127.79 130.50 200,394 +1.78(+1.38%)
Jul 27, 2022 126.96 129.84 126.95 128.72 297,861 +2.92(+2.32%)
Jul 26, 2022 127.64 127.64 124.69 125.80 245,510 -2.24(-1.75%)
Jul 25, 2022 127.60 128.86 126.27 128.04 246,658 +0.03(+0.02%)
Jul 22, 2022 130.01 131.37 127.05 128.01 347,197 -1.22(-0.94%)
Jul 21, 2022 128.87 129.86 127.78 129.23 431,404 +0.36(+0.28%)
Jul 20, 2022 125.70 129.79 125.11 128.87 325,889 +2.84(+2.25%)
Jul 19, 2022 124.14 126.89 124.14 126.03 281,429 +3.52(+2.87%)
Jul 18, 2022 122.60 124.48 121.66 122.51 210,084 +0.30(+0.25%)
Jul 15, 2022 124.08 126.06 121.49 122.21 228,165 -0.79(-0.64%)
Jul 14, 2022 120.92 123.30 118.61 123.00 509,267 +2.37(+1.96%)
Jul 13, 2022 121.93 123.00 120.15 120.63 264,680 -3.15(-2.55%)
Jul 12, 2022 124.76 126.38 122.32 123.78 364,790 -1.98(-1.57%)
Jul 11, 2022 128.29 130.86 125.38 125.76 144,567 -3.75(-2.90%)
Jul 08, 2022 128.44 130.88 126.33 129.52 267,963 +0.92(+0.71%)
Jul 07, 2022 126.88 129.21 126.88 128.60 335,465 +1.72(+1.35%)
Jul 06, 2022 131.73 134.24 126.65 126.88 298,827 -4.79(-3.64%)
Jul 05, 2022 131.54 134.27 129.64 131.67 282,544 -2.10(-1.57%)
Jul 01, 2022 131.33 134.08 127.95 133.77 241,107 +1.46(+1.11%)
Jun 30, 2022 129.82 133.90 127.79 132.31 270,959 +0.92(+0.70%)
Jun 29, 2022 135.90 138.27 129.35 131.39 306,468 -4.76(-3.50%)
Jun 28, 2022 141.43 144.89 136.12 136.15 366,048 -7.82(-5.43%)
Jun 27, 2022 140.80 145.44 139.70 143.97 234,383 +2.24(+1.58%)
Jun 24, 2022 137.97 144.81 137.22 141.73 408,182 +4.53(+3.30%)
Jun 23, 2022 135.56 137.81 134.51 137.20 389,975 +2.44(+1.81%)
Jun 22, 2022 133.66 138.46 132.66 134.76 289,662 -1.02(-0.75%)
Jun 21, 2022 137.06 138.89 135.13 135.78 222,357 +0.11(+0.08%)
Jun 17, 2022 137.03 139.32 133.66 135.67 439,053 -0.10(-0.07%)
Jun 16, 2022 139.44 139.49 134.87 135.77 194,456 -7.29(-5.09%)
Jun 15, 2022 142.91 145.62 141.57 143.06 200,336 +0.66(+0.47%)
Jun 14, 2022 143.47 144.99 140.17 142.39 287,480 -0.64(-0.45%)
Jun 13, 2022 143.73 144.73 141.38 143.04 158,425 -4.72(-3.20%)
Jun 10, 2022 148.95 151.01 146.35 147.76 141,225 -4.36(-2.87%)
Jun 09, 2022 155.01 156.18 151.96 152.12 104,939 -3.62(-2.32%)
Jun 08, 2022 157.76 158.75 154.33 155.74 345,328 -2.15(-1.36%)
Jun 07, 2022 156.18 158.40 156.14 157.88 115,842 +0.58(+0.37%)
Jun 06, 2022 157.08 159.41 156.34 157.31 166,694 +1.26(+0.81%)
Jun 03, 2022 155.21 156.94 154.64 156.05 148,252 -0.52(-0.33%)
Jun 02, 2022 151.72 156.71 150.34 156.57 153,612 +4.80(+3.16%)
Jun 01, 2022 152.49 154.01 148.45 151.77 260,174 +0.68(+0.45%)
May 31, 2022 151.84 154.09 149.78 151.08 276,448 -2.35(-1.53%)
May 27, 2022 148.69 153.46 148.32 153.44 185,961 +6.19(+4.21%)
May 26, 2022 142.11 148.83 142.11 147.24 189,580 +4.48(+3.14%)
May 25, 2022 136.98 144.27 136.98 142.76 212,463 +5.70(+4.16%)
May 24, 2022 140.30 140.30 135.68 137.07 213,731 -5.29(-3.71%)
May 23, 2022 141.44 142.96 137.75 142.35 172,391 +1.76(+1.25%)
May 20, 2022 139.29 140.63 135.65 140.60 158,688 +1.99(+1.44%)
May 19, 2022 137.32 140.67 136.46 138.61 169,944 +0.90(+0.65%)
May 18, 2022 141.84 142.35 136.93 137.71 162,373 -5.16(-3.61%)
May 17, 2022 142.04 144.63 141.93 142.87 138,146 +1.83(+1.30%)
May 16, 2022 142.04 143.14 139.42 141.04 152,697 -1.81(-1.26%)
May 13, 2022 137.53 143.47 137.53 142.84 176,008 +6.27(+4.59%)
May 12, 2022 133.97 136.89 133.38 136.57 214,654 +1.32(+0.97%)
May 11, 2022 142.35 144.69 134.96 135.25 274,932 -8.53(-5.93%)
May 10, 2022 143.49 144.45 137.96 143.78 392,534 +2.06(+1.45%)
May 09, 2022 139.16 142.28 136.82 141.72 354,372 +0.91(+0.64%)
May 06, 2022 143.57 144.82 139.28 140.81 337,047 -4.20(-2.90%)
May 05, 2022 151.46 151.48 143.83 145.02 191,090 -8.33(-5.43%)
May 04, 2022 151.19 154.13 145.94 153.35 231,772 +3.09(+2.06%)
May 03, 2022 151.59 152.95 149.39 150.25 313,339 -1.33(-0.87%)
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.