Concentrix Corporation - Common Stock (CNXC)

28.99
-1.90 (-6.15%)
NASDAQ · Last Trade: Nov 3rd, 6:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Concentrix Corporation - Common Stock (CNXC)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202630.3130.5528.9328.991,143,43928.99
11/02/202629.9731.4029.9330.89833,71030.89
10/30/202630.4230.6629.7130.13798,41630.13
10/29/202630.0530.8129.7130.34743,86330.34
10/28/202630.5531.3629.7030.531,044,86130.53
10/27/202631.4031.7330.7931.021,082,55431.02
10/26/202632.7433.0031.6932.01756,75332.01
10/23/202633.2733.5231.2833.001,232,73733.00
10/22/202630.6134.5930.2534.251,662,23633.88
10/21/202629.1130.2528.7630.11820,60629.78
10/20/202628.6130.1928.5029.25872,08628.93
10/19/202627.9028.2427.3228.22813,96027.92
10/16/202628.0129.0927.4427.871,133,71427.57
10/15/202627.0528.0027.0227.671,147,50227.37
10/14/202626.8427.2026.0326.661,038,35926.37
10/13/202625.6127.3025.6126.961,326,17626.67
10/12/202625.9126.0925.3425.47810,02325.19
10/09/202627.1727.9725.8125.951,022,30525.67
10/08/202625.8127.1525.3227.071,885,66926.78
10/07/202624.7226.4024.5426.161,395,67225.88
10/06/202625.9326.0924.2524.841,491,61124.57
10/05/202624.6725.8824.3025.871,719,68225.59
10/02/202626.9327.0024.5524.911,971,25624.64
10/01/202625.9728.2425.9627.012,198,20426.72
9/30/202624.9926.9722.6524.955,426,37724.68
9/29/202625.5226.0123.9324.883,420,18524.61
9/28/202626.8026.8024.6125.453,366,09025.18
9/25/202629.0829.2326.7027.082,705,16026.79
9/24/202630.0230.6628.2129.392,192,91029.07
9/23/202630.3231.2628.8430.212,472,79929.88
9/22/202628.1230.7827.4830.512,343,20130.18
9/21/202627.7428.3526.7027.531,222,46427.23
9/18/202628.0628.7027.2827.875,474,88827.57
9/17/202629.0029.1128.0628.341,919,67528.03
9/16/202628.7729.5127.8929.161,493,48728.84
9/15/202628.7829.9428.6029.211,143,24528.89
9/14/202628.7630.3428.7229.271,286,75028.95
9/11/202627.1328.3826.4328.24985,74327.93
9/10/202627.0527.4726.2527.00938,65926.71
9/09/202628.1328.1426.1327.071,556,75726.78
9/08/202631.7731.8028.2028.271,698,52327.96
9/04/202632.4832.5431.4332.16862,07131.81
9/03/202632.8833.7532.1232.851,085,20732.50
9/02/202631.8033.4431.4332.371,163,26832.02
9/01/202629.9533.8429.5232.282,391,54831.93
8/31/202629.3830.3228.3230.101,629,95329.77
8/28/202628.2529.9327.8329.381,252,62829.06
8/27/202627.8428.8227.6528.131,013,89927.83
8/26/202625.7127.8825.7127.861,097,53327.56
8/25/202625.3926.9425.3926.871,130,43326.58
8/24/202625.5426.9225.2726.031,051,49025.75
8/21/202625.3926.5525.1225.401,085,63325.13
8/20/202625.9426.4025.1625.20943,55224.93
8/19/202623.8826.4523.8025.722,288,74025.44
8/18/202623.7023.9522.4323.671,355,08923.41
8/17/202624.4524.4722.8123.331,201,64423.08
8/14/202625.4425.5424.3624.49880,15324.23
8/13/202624.6225.1423.9024.87889,94424.60
8/12/202625.2225.5124.3524.51918,09524.25
8/11/202625.2925.9824.7125.69709,33925.41
8/10/202625.7126.3125.1925.50705,18325.22
8/07/202626.7726.8225.5625.72826,04025.44
8/06/202625.4026.5624.9026.34909,56626.06
8/05/202625.8426.0824.8426.061,165,82825.78
8/04/202624.4025.8024.2225.501,913,59525.22