Concentrix Corporation (CNXC) Historical Stock Data
55.45 ↓1.28 (-2.26%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNXC is down -0.06% a day on average. There have been 15 days where Concentrix Corporation closed green and 15 days where CNXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 56.09 | 56.73 | ↑$0.64 (1.14%) | 55.72 | 56.92 | 339.37K |
| 2024-04-23 | 55.12 | 56.64 | ↑$1.52 (2.76%) | 55.09 | 56.88 | 388.49K |
| 2024-04-22 | 54.96 | 55.20 | ↑$0.24 (0.44%) | 54.16 | 55.72 | 539.52K |
| 2024-04-19 | 54.59 | 55.19 | ↑$0.60 (1.10%) | 54.23 | 55.52 | 469.55K |
| 2024-04-18 | 55.00 | 54.75 | ↓$0.25 (-0.45%) | 54.29 | 55.43 | 451.72K |
| 2024-04-17 | 58.13 | 55.25 | ↓$2.88 (-4.95%) | 55.20 | 58.32 | 511.04K |
| 2024-04-16 | 56.86 | 57.54 | ↑$0.68 (1.20%) | 56.85 | 58.41 | 432.06K |
| 2024-04-15 | 59.25 | 57.45 | ↓$1.80 (-3.04%) | 56.86 | 59.85 | 610.33K |
| 2024-04-12 | 59.55 | 59.22 | ↓$0.33 (-0.55%) | 57.99 | 59.93 | 656.63K |
| 2024-04-11 | 59.57 | 60.20 | ↑$0.63 (1.06%) | 58.77 | 60.35 | 353.53K |
| 2024-04-10 | 60.12 | 59.42 | ↓$0.70 (-1.16%) | 58.26 | 60.45 | 571.56K |
| 2024-04-09 | 59.81 | 61.80 | ↑$1.99 (3.33%) | 59.81 | 61.91 | 539.04K |
| 2024-04-08 | 59.34 | 59.74 | ↑$0.40 (0.67%) | 58.91 | 60.23 | 572.39K |
| 2024-04-05 | 59.04 | 58.95 | ↓$0.09 (-0.15%) | 56.81 | 59.60 | 889.94K |
| 2024-04-04 | 58.81 | 59.44 | ↑$0.63 (1.07%) | 57.71 | 62.04 | 1.70M |
| 2024-04-03 | 61.09 | 57.49 | ↓$3.60 (-5.89%) | 57.30 | 61.83 | 1.52M |
| 2024-04-02 | 63.27 | 61.46 | ↓$1.81 (-2.86%) | 61.46 | 63.43 | 504.17K |
| 2024-04-01 | 66.88 | 63.38 | ↓$3.50 (-5.23%) | 63.21 | 66.88 | 714.15K |
| 2024-03-28 | 64.93 | 66.22 | ↑$1.29 (1.99%) | 64.93 | 66.67 | 547.42K |
| 2024-03-27 | 59.96 | 65.20 | ↑$5.24 (8.74%) | 59.50 | 67.18 | 1.65M |
| 2024-03-26 | 63.15 | 62.23 | ↓$0.92 (-1.46%) | 61.73 | 63.72 | 572.80K |
| 2024-03-25 | 61.50 | 62.61 | ↑$1.11 (1.80%) | 61.50 | 63.26 | 591.91K |
| 2024-03-22 | 62.91 | 61.27 | ↓$1.64 (-2.61%) | 61.08 | 63.00 | 443.40K |
| 2024-03-21 | 63.17 | 62.94 | ↓$0.23 (-0.36%) | 62.79 | 63.91 | 519.43K |
| 2024-03-20 | 59.76 | 62.76 | ↑$3.00 (5.02%) | 59.44 | 63.11 | 498.88K |
| 2024-03-19 | 60.57 | 60.08 | ↓$0.49 (-0.81%) | 59.99 | 62.11 | 594.77K |
| 2024-03-18 | 60.66 | 60.98 | ↑$0.32 (0.53%) | 59.23 | 61.42 | 536.61K |
| 2024-03-15 | 62.21 | 60.73 | ↓$1.48 (-2.38%) | 60.58 | 63.00 | 0.99M |
| 2024-03-14 | 63.03 | 62.42 | ↓$0.61 (-0.97%) | 61.72 | 63.80 | 554.73K |
| 2024-03-13 | 63.10 | 63.32 | ↑$0.22 (0.35%) | 62.84 | 64.22 | 438.91K |
Create an account or log in to view more rows.
$CNXC what happen
$CNXC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CNXC only getting stronger
$CNXC today feels different to the moon
$CNXC Like if the Hedgies are fucked
$CNXC This week or next…huge pop.
$CNXC It's coming
load 'em up.
$CNXC Waiting waiting waiting — you know for what !!! Announcement!!!
$CNXC Holding Strong since January ??????????
$CNXC ugh oh
we heatin back up