Concentrix Corporation (CNXC)
56.90
-8.14 (-12.52%)
At close: Mar 28, 2025, 3:58 PM
56.95
0.09%
After-hours: Mar 28, 2025, 06:08 PM EDT
CNXC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.32 | 64.74 | 53.92 | 56.95 | -8.09 | -12.44% | 3,240,766 |
| Mar 27, 2025 | 51.49 | 66.00 | 51.06 | 65.04 | 19.36 | 42.38% | 5,756,800 |
| Mar 26, 2025 | 45.62 | 46.16 | 45.06 | 45.68 | 0.50 | 1.11% | 1,118,914 |
| Mar 25, 2025 | 45.16 | 45.73 | 44.88 | 45.18 | 0.18 | 0.40% | 689,519 |
| Mar 24, 2025 | 45.01 | 45.65 | 44.64 | 45.00 | 0.07 | 0.16% | 753,600 |
| Mar 21, 2025 | 44.50 | 45.29 | 43.88 | 44.93 | -0.13 | -0.29% | 1,035,634 |
| Mar 20, 2025 | 46.36 | 46.85 | 45.03 | 45.06 | -1.75 | -3.74% | 598,033 |
| Mar 19, 2025 | 46.19 | 47.19 | 46.19 | 46.81 | 0.57 | 1.23% | 491,259 |
| Mar 18, 2025 | 46.00 | 46.49 | 45.35 | 46.24 | -0.09 | -0.19% | 1,141,900 |
| Mar 17, 2025 | 45.36 | 46.63 | 45.20 | 46.33 | 1.31 | 2.91% | 566,300 |
| Mar 14, 2025 | 44.17 | 45.13 | 43.11 | 45.02 | 1.70 | 3.92% | 934,300 |
| Mar 13, 2025 | 44.12 | 45.05 | 42.66 | 43.32 | -0.96 | -2.17% | 530,700 |
| Mar 12, 2025 | 45.70 | 46.37 | 43.65 | 44.28 | -1.40 | -3.06% | 741,227 |
| Mar 11, 2025 | 47.29 | 47.40 | 44.71 | 45.68 | -1.61 | -3.40% | 613,221 |
| Mar 10, 2025 | 46.69 | 48.91 | 46.69 | 47.29 | 0.19 | 0.40% | 814,044 |
| Mar 7, 2025 | 44.75 | 47.41 | 44.33 | 47.10 | 2.47 | 5.53% | 756,800 |
| Mar 6, 2025 | 43.01 | 44.90 | 43.01 | 44.63 | 1.63 | 3.79% | 941,456 |
| Mar 5, 2025 | 42.65 | 43.35 | 41.42 | 43.00 | 0.55 | 1.30% | 741,243 |
| Mar 4, 2025 | 42.08 | 43.48 | 41.51 | 42.45 | -0.41 | -0.96% | 706,700 |
| Mar 3, 2025 | 45.27 | 45.52 | 42.57 | 42.86 | -2.30 | -5.09% | 660,620 |
| Feb 28, 2025 | 45.14 | 45.72 | 44.35 | 45.16 | -0.16 | -0.35% | 831,400 |
| Feb 27, 2025 | 45.54 | 46.37 | 45.28 | 45.32 | -0.12 | -0.26% | 569,924 |
| Feb 26, 2025 | 45.93 | 46.77 | 45.04 | 45.44 | -0.52 | -1.13% | 524,025 |
| Feb 25, 2025 | 46.29 | 47.18 | 45.02 | 45.96 | -0.16 | -0.35% | 701,638 |
| Feb 24, 2025 | 45.53 | 46.81 | 44.56 | 46.12 | 0.95 | 2.10% | 693,406 |
| Feb 21, 2025 | 46.35 | 46.56 | 44.82 | 45.17 | -0.73 | -1.59% | 686,413 |
| Feb 20, 2025 | 47.67 | 48.19 | 44.39 | 45.90 | -1.89 | -3.95% | 916,850 |
| Feb 19, 2025 | 48.63 | 49.71 | 47.48 | 47.79 | -1.20 | -2.45% | 714,900 |
| Feb 18, 2025 | 48.38 | 49.48 | 47.92 | 48.99 | 0.87 | 1.81% | 851,700 |
| Feb 14, 2025 | 48.84 | 49.42 | 47.41 | 48.12 | -0.39 | -0.80% | 529,865 |
| Feb 13, 2025 | 47.98 | 48.92 | 47.69 | 48.51 | 0.80 | 1.68% | 698,311 |
| Feb 12, 2025 | 47.37 | 48.54 | 47.20 | 47.71 | -0.21 | -0.44% | 728,800 |
| Feb 11, 2025 | 47.05 | 48.23 | 47.05 | 47.92 | 0.58 | 1.23% | 602,932 |
| Feb 10, 2025 | 48.11 | 48.33 | 47.07 | 47.34 | -0.45 | -0.94% | 808,426 |
| Feb 7, 2025 | 48.20 | 48.37 | 47.39 | 47.79 | -0.28 | -0.58% | 666,307 |
| Feb 6, 2025 | 49.09 | 49.47 | 48.02 | 48.07 | -0.64 | -1.31% | 709,460 |
| Feb 5, 2025 | 49.11 | 49.41 | 47.87 | 48.71 | -0.28 | -0.57% | 533,900 |
| Feb 4, 2025 | 49.50 | 50.37 | 48.78 | 48.99 | -0.44 | -0.89% | 578,802 |
| Feb 3, 2025 | 50.59 | 50.60 | 48.54 | 49.43 | -2.85 | -5.45% | 683,200 |
| Jan 31, 2025 | 53.09 | 53.45 | 51.86 | 52.28 | -1.21 | -2.26% | 631,800 |
| Jan 30, 2025 | 54.11 | 55.26 | 53.02 | 53.49 | -0.47 | -0.87% | 626,520 |
| Jan 29, 2025 | 55.60 | 56.57 | 53.20 | 53.96 | -1.68 | -3.02% | 853,100 |
| Jan 28, 2025 | 53.57 | 56.09 | 53.55 | 55.64 | 2.13 | 3.98% | 1,153,200 |
| Jan 27, 2025 | 52.27 | 53.94 | 51.95 | 53.51 | 0.97 | 1.85% | 1,247,600 |
| Jan 24, 2025 | 52.69 | 54.04 | 52.37 | 52.54 | 0.10 | 0.19% | 1,037,902 |
| Jan 23, 2025 | 50.32 | 52.50 | 50.21 | 52.44 | 2.12 | 4.21% | 899,202 |
| Jan 22, 2025 | 50.22 | 51.00 | 49.85 | 50.32 | -0.27 | -0.53% | 710,555 |
| Jan 21, 2025 | 48.99 | 51.09 | 48.89 | 50.59 | 1.63 | 3.33% | 776,046 |
| Jan 17, 2025 | 49.49 | 50.74 | 48.40 | 48.96 | 0.18 | 0.37% | 913,207 |
| Jan 16, 2025 | 46.96 | 50.20 | 45.70 | 48.78 | 1.31 | 2.76% | 2,014,457 |