Concentrix Corporation

50.33
-0.26 (-0.51%)
At close: Jan 22, 2025, 3:59 PM
50.32
-0.02%
After-hours Jan 22, 2025, 04:00 PM EST

CNXC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 48.99 51.09 48.89 50.59 1.63 3.33% 776,039
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
Jan 15, 2025 47.76 48.48 47.03 47.47 0.99 2.13% 1,627,129
Jan 14, 2025 47.23 47.67 46.37 46.48 -0.27 -0.58% 866,881
Jan 13, 2025 45.77 46.85 44.89 46.75 1.00 2.19% 715,232
Jan 10, 2025 45.00 45.89 44.56 45.75 0.15 0.33% 411,116
Jan 8, 2025 45.28 45.86 44.48 45.60 -0.19 -0.41% 498,657
Jan 7, 2025 46.23 47.97 45.47 45.79 -0.20 -0.43% 776,365
Jan 6, 2025 46.83 47.94 45.96 45.99 -0.33 -0.71% 873,725
Jan 3, 2025 43.70 46.55 43.49 46.32 2.78 6.38% 563,892
Jan 2, 2025 43.34 44.36 43.08 43.54 0.27 0.62% 372,800
Dec 31, 2024 43.67 44.21 42.94 43.27 0.33 0.77% 354,727
Dec 30, 2024 44.05 44.52 42.31 42.94 -1.50 -3.38% 543,300
Dec 27, 2024 44.30 44.76 43.63 44.44 -0.09 -0.20% 466,759
Dec 26, 2024 42.63 44.87 42.13 44.53 1.53 3.56% 506,475
Dec 24, 2024 41.79 43.00 41.66 43.00 1.11 2.65% 249,442
Dec 23, 2024 40.35 41.93 40.01 41.89 1.41 3.48% 584,811
Dec 20, 2024 40.26 41.60 39.99 40.48 0.10 0.25% 1,680,100
Dec 19, 2024 40.00 40.88 39.56 40.38 0.69 1.74% 727,956
Dec 18, 2024 42.35 43.84 39.56 39.69 -2.47 -5.86% 665,300
Dec 17, 2024 42.33 42.95 42.04 42.16 -0.15 -0.35% 582,117
Dec 16, 2024 43.68 43.69 41.65 42.31 -1.82 -4.12% 652,001
Dec 13, 2024 43.79 44.29 42.79 44.13 0.42 0.96% 391,627
Dec 12, 2024 44.01 44.39 42.33 43.71 -0.39 -0.88% 607,600
Dec 11, 2024 45.91 46.25 43.97 44.10 -1.38 -3.03% 793,717
Dec 10, 2024 46.07 46.38 44.37 45.48 -0.83 -1.79% 621,500
Dec 9, 2024 43.70 47.56 43.20 46.31 3.03 7.00% 599,410
Dec 6, 2024 44.76 45.04 42.39 43.28 -0.93 -2.10% 704,100
Dec 5, 2024 45.45 45.89 44.03 44.21 -1.10 -2.43% 601,212
Dec 4, 2024 45.68 46.59 44.81 45.31 -0.16 -0.35% 515,100
Dec 3, 2024 45.58 45.99 45.00 45.47 -0.03 -0.07% 477,500
Dec 2, 2024 45.00 45.91 44.12 45.50 0.55 1.22% 670,666
Nov 29, 2024 45.15 45.56 44.50 44.95 0.03 0.07% 471,400
Nov 27, 2024 44.85 45.93 43.95 44.92 0.36 0.81% 653,200
Nov 26, 2024 44.30 45.27 43.36 44.56 -0.21 -0.47% 931,022
Nov 25, 2024 44.25 45.35 43.57 44.77 1.05 2.40% 1,529,200
Nov 22, 2024 40.00 44.14 39.90 43.72 4.16 10.52% 1,890,804
Nov 21, 2024 39.81 40.30 39.24 39.56 -0.20 -0.50% 593,702
Nov 20, 2024 37.18 39.84 37.06 39.76 2.50 6.71% 983,441
Nov 19, 2024 37.44 37.61 36.28 37.26 -0.51 -1.35% 840,012
Nov 18, 2024 38.33 38.64 37.60 37.77 -0.52 -1.36% 932,582
Nov 15, 2024 40.00 40.16 37.94 38.29 -1.50 -3.77% 652,900
Nov 14, 2024 40.83 41.09 39.39 39.79 -0.86 -2.12% 650,846
Nov 13, 2024 40.72 41.58 40.36 40.65 -0.07 -0.17% 647,257
Nov 12, 2024 42.48 42.82 40.63 40.72 -2.22 -5.17% 697,200
Nov 11, 2024 41.71 42.95 41.33 42.94 1.41 3.40% 390,239
Nov 8, 2024 43.08 43.23 41.52 41.53 -1.52 -3.53% 479,301
Nov 7, 2024 43.37 44.21 42.74 43.05 0.05 0.12% 569,811
Nov 6, 2024 43.48 43.88 42.44 43.00 1.42 3.42% 894,905