U.S. markets open in 7 hours 58 minutes

Concentrix Corporation (CNXC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.11+5.26 (+3.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021153.73161.94151.98160.11160.11714,500
Jun 17, 2021153.18155.42150.57154.85154.85433,000
Jun 16, 2021150.98153.17148.41152.91152.91511,400
Jun 15, 2021152.96152.96149.54151.32151.32211,500
Jun 14, 2021153.44155.61150.74152.13152.13206,600
Jun 11, 2021148.93154.23148.77153.72153.72212,800
Jun 10, 2021148.75151.00147.70149.00149.00214,700
Jun 09, 2021152.00152.97147.21147.60147.60166,500
Jun 08, 2021148.82152.96146.91152.03152.03196,900
Jun 07, 2021147.89149.15145.22147.64147.64340,600
Jun 04, 2021149.58151.51147.03148.52148.52169,900
Jun 03, 2021149.91151.37146.21147.85147.85352,000
Jun 02, 2021151.59153.43149.09151.11151.11100,500
Jun 01, 2021153.07154.14150.33151.10151.10115,700
May 28, 2021154.22154.99148.05152.72152.72109,600
May 27, 2021149.58155.78148.52153.73153.73285,700
May 26, 2021152.09154.60148.06149.44149.44333,500
May 25, 2021152.00154.40148.76151.14151.14321,400
May 24, 2021150.81152.93150.01151.76151.7667,600
May 21, 2021151.24153.36149.68149.96149.9672,700
May 20, 2021149.01151.94148.20149.79149.7996,400
May 19, 2021146.30149.36145.66148.12148.12103,600
May 18, 2021151.21152.96149.06149.20149.2077,900
May 17, 2021153.79155.29147.65151.00151.00191,100
May 14, 2021154.31157.04151.92155.41155.4195,200
May 13, 2021149.12155.28147.69152.70152.70179,800
May 12, 2021155.54156.11148.56148.74148.74155,300
May 11, 2021151.26158.77150.06157.15157.15219,700
May 10, 2021157.53157.98154.76154.88154.88143,500
May 07, 2021154.35158.94154.02157.99157.99109,100
May 06, 2021157.09157.09151.38155.02155.02135,200
May 05, 2021157.43158.89154.30156.90156.90111,400
May 04, 2021155.97158.21154.55157.75157.7566,900
May 03, 2021156.90159.34154.94157.57157.57101,900
Apr 30, 2021158.83158.83153.76155.38155.38128,200
Apr 29, 2021159.61160.99156.14159.37159.3790,200
Apr 28, 2021158.23158.83156.84158.27158.27146,700
Apr 27, 2021159.25162.15156.95159.00159.0075,700
Apr 26, 2021161.15163.28156.99159.24159.24166,100
Apr 23, 2021158.37162.73156.96159.98159.98120,100
Apr 22, 2021156.87160.40154.30157.49157.49111,800
Apr 21, 2021154.07159.87153.39156.30156.30167,900
Apr 20, 2021156.43156.43152.18153.92153.92199,600
Apr 19, 2021154.38157.79150.62156.26156.26167,900
Apr 16, 2021152.56155.01149.48154.54154.54153,000
Apr 15, 2021155.59155.80150.31152.22152.22144,800
Apr 14, 2021154.14157.25152.55154.38154.3874,300
Apr 13, 2021156.00156.09151.23154.66154.66141,300
Apr 12, 2021153.69156.33149.11155.27155.27155,300
Apr 09, 2021152.08156.04150.66154.00154.00191,200
Apr 08, 2021151.36153.41149.71153.05153.05179,400
Apr 07, 2021150.00151.84149.17149.73149.73149,400
Apr 06, 2021150.56153.38148.95151.16151.16545,800
Apr 05, 2021150.09152.46149.20150.00150.00262,300
Apr 01, 2021150.61151.53147.36148.82148.82242,200
Mar 31, 2021144.91153.43144.91149.72149.72296,800
Mar 30, 2021143.17145.83137.35145.55145.55206,100
Mar 29, 2021146.75148.47139.09143.17143.17344,700
Mar 26, 2021140.94147.08138.57146.84146.84334,000
Mar 25, 2021129.00141.40125.60139.85139.85421,200
Mar 24, 2021128.80132.26127.68128.65128.65173,500
Mar 23, 2021131.17132.28127.04128.39128.39302,100
Mar 22, 2021131.55136.55129.01132.65132.65329,600
Mar 19, 2021133.84136.40132.30132.74132.74584,200
Mar 18, 2021138.44145.36132.60134.69134.69391,300
Mar 17, 2021142.44142.44133.65138.75138.75426,400
Mar 16, 2021140.71145.62138.73142.42142.42253,100
Mar 15, 2021139.56144.37138.23140.24140.24179,000
Mar 12, 2021140.72142.12136.14139.20139.20187,800
Mar 11, 2021137.21144.97134.78141.18141.18260,200
Mar 10, 2021135.31139.53134.99135.74135.74207,200
Mar 09, 2021133.20135.91132.67134.09134.09189,500
Mar 08, 2021123.21133.20122.37132.08132.08289,000
Mar 05, 2021122.83124.65117.93122.25122.25132,700
Mar 04, 2021122.05124.51119.28122.88122.88245,700
Mar 03, 2021125.00125.59119.87122.22122.22151,900
Mar 02, 2021126.57127.18123.55125.16125.16236,400
Mar 01, 2021124.89128.89123.51127.75127.75182,100
Feb 26, 2021116.96125.07111.11123.51123.51309,900
Feb 25, 2021113.40118.70112.59117.55117.55199,300
Feb 24, 2021111.85114.86106.80114.01114.01116,200
Feb 23, 2021110.18113.93105.42112.46112.46173,900
Feb 22, 2021113.96113.96109.14111.91111.91144,800
Feb 19, 2021113.74114.36112.14113.96113.96129,000
Feb 18, 2021111.21114.93109.88113.25113.25208,600
Feb 17, 2021110.34114.83109.72112.16112.16147,500
Feb 16, 2021110.74111.50107.52110.76110.76199,400
Feb 12, 2021110.48110.69108.39110.50110.5073,800
Feb 11, 2021110.88111.77109.29110.30110.3084,700
Feb 10, 2021110.47111.93109.19110.93110.9369,000
Feb 09, 2021112.08112.08107.01110.33110.33127,800
Feb 08, 2021110.53112.43109.59110.61110.61103,200
Feb 05, 2021109.69110.96107.83110.18110.18108,400
Feb 04, 2021110.38111.88107.11109.20109.20155,800
Feb 03, 2021112.05112.93109.04109.42109.42156,500
Feb 02, 2021111.41114.43110.60112.01112.01129,000
Feb 01, 2021107.16111.00107.04110.72110.72123,500
Jan 29, 2021116.53116.53106.65106.92106.92257,400
Jan 28, 2021115.00117.73113.28116.35116.35169,100
Jan 27, 2021116.74116.74113.18115.02115.02230,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...