Concentrix Corporation - Common Stock (CNXC)

23.82
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 7:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Concentrix Corporation - Common Stock (CNXC)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202624.3324.3622.8523.823,127,86723.82
4/29/202625.1425.3524.4124.85935,50124.85
4/28/202624.8225.8024.3725.061,369,78125.06
4/27/202626.2227.3624.5224.541,673,25024.54
4/24/202626.1226.8325.7226.171,115,27226.17
4/23/202628.4328.4826.0026.771,244,39026.41
4/22/202629.6030.3628.6528.95638,55028.56
4/21/202630.4030.8429.4229.551,325,25129.15
4/20/202629.6130.8429.6030.361,195,06329.95
4/17/202630.0030.8229.3730.00983,04229.60
4/16/202628.9529.6828.9529.601,220,23229.20
4/15/202628.4229.6028.1728.811,217,86828.42
4/14/202628.2629.5628.0328.281,316,52727.90
4/13/202625.6928.0925.5927.862,359,19027.49
4/10/202629.1329.9425.7626.122,382,28525.77
4/09/202627.7328.5527.2328.501,176,43828.12
4/08/202628.7329.2027.2227.731,313,80427.36
4/07/202627.5628.5827.3827.691,020,71327.32
4/06/202627.2227.8227.0227.482,040,05427.11
4/02/202625.7028.0125.3527.271,029,23626.90
4/01/202627.6627.6626.3626.572,011,58026.21
3/31/202627.8028.3526.8027.361,212,57226.99
3/30/202626.6527.7726.2726.681,538,39126.32
3/27/202627.1627.1825.7826.422,692,60626.06
3/26/202624.5227.7724.4927.722,419,85927.35
3/25/202626.3127.3924.4824.673,340,90824.34
3/24/202628.8729.8524.2726.487,682,95626.12
3/23/202632.0733.7131.2933.042,003,46332.60
3/20/202631.9932.0130.9431.522,635,76531.10
3/19/202630.1732.3530.1731.921,600,19731.49
3/18/202632.5733.0530.7430.781,510,66630.37
3/17/202632.2533.9932.2532.90711,89032.46
3/16/202631.8332.6831.4431.96758,86531.53
3/13/202631.8532.6231.3831.671,100,19531.24
3/12/202633.0533.8231.6831.721,386,88931.29
3/11/202632.6933.4831.8433.141,273,84432.69
3/10/202633.2833.9631.3732.22900,70931.79
3/09/202634.6334.6333.2333.94982,57233.48
3/06/202634.0235.2833.0135.16801,77134.69
3/05/202632.7034.7532.7034.50804,58034.04
3/04/202632.7133.9132.5332.96965,19832.52
3/03/202631.1632.9030.7532.571,092,91032.13
3/02/202631.6832.7531.2831.771,231,12431.34
2/27/202631.1233.4330.8932.802,183,35032.36
2/26/202631.2234.6531.2232.061,949,83431.63
2/25/202630.5531.3829.7331.24978,19230.82
2/24/202629.7330.7729.5530.431,354,99830.02
2/23/202632.3532.5029.6129.781,986,41429.38
2/20/202632.2333.0031.4132.85740,06832.41
2/19/202632.5132.8631.9632.421,137,95031.98
2/18/202631.9633.1631.4733.131,475,05432.68
2/17/202629.9231.9329.5231.782,652,36831.35
2/13/202630.5031.0429.4330.392,319,13729.98
2/12/202634.7434.7629.3530.252,528,37729.84
2/11/202639.2139.5234.6134.761,513,09634.29
2/10/202638.9039.9738.6339.271,075,44438.74
2/09/202639.6639.8037.6939.041,089,32238.52
2/06/202637.5040.0337.3039.931,208,42139.39
2/05/202639.0639.8436.3137.461,203,08736.96
2/04/202637.3339.6437.0738.711,347,95138.19
2/03/202639.8439.8437.2137.311,477,92036.81
2/02/202637.3740.0037.1139.671,746,77739.14