Concentrix Corporation (CNXC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 63.15 | 63.15 | 59.00 | 59.35 | 59.35 | 762,194 |
| May 02, 2024 | 55.93 | 58.48 | 55.07 | 57.28 | 57.28 | 498,700 |
| May 01, 2024 | 54.62 | 55.63 | 53.89 | 55.30 | 55.30 | 450,300 |
| Apr 30, 2024 | 55.34 | 56.04 | 54.64 | 54.67 | 54.67 | 338,700 |
| Apr 29, 2024 | 55.01 | 57.17 | 55.01 | 56.13 | 56.13 | 526,000 |
| Apr 26, 2024 | 55.24 | 55.84 | 54.76 | 55.01 | 55.01 | 331,700 |
| Apr 25, 2024 | 56.05 | 56.48 | 54.54 | 55.48 | 55.48 | 448,500 |
| Apr 25, 2024 | 0.303 Dividend | |||||
| Apr 24, 2024 | 56.09 | 56.92 | 55.72 | 56.73 | 56.43 | 339,400 |
| Apr 23, 2024 | 55.12 | 56.88 | 55.08 | 56.64 | 56.34 | 388,400 |
| Apr 22, 2024 | 54.96 | 55.72 | 54.16 | 55.20 | 54.91 | 539,500 |
| Apr 19, 2024 | 54.59 | 55.52 | 54.22 | 55.19 | 54.90 | 469,500 |
| Apr 18, 2024 | 55.00 | 55.42 | 54.29 | 54.75 | 54.46 | 451,700 |
| Apr 17, 2024 | 58.13 | 58.31 | 55.20 | 55.25 | 54.95 | 511,000 |
| Apr 16, 2024 | 56.86 | 58.41 | 56.85 | 57.54 | 57.23 | 432,100 |
| Apr 15, 2024 | 59.25 | 59.85 | 56.86 | 57.45 | 57.14 | 610,300 |
| Apr 12, 2024 | 59.55 | 59.93 | 57.99 | 59.22 | 58.90 | 656,600 |
| Apr 11, 2024 | 59.57 | 60.35 | 58.77 | 60.20 | 59.88 | 353,300 |
| Apr 10, 2024 | 60.12 | 60.45 | 58.26 | 59.42 | 59.10 | 571,600 |
| Apr 09, 2024 | 59.81 | 61.91 | 59.81 | 61.80 | 61.47 | 539,000 |
| Apr 08, 2024 | 59.34 | 60.23 | 58.90 | 59.74 | 59.42 | 572,400 |
| Apr 05, 2024 | 59.04 | 59.60 | 56.81 | 58.95 | 58.64 | 888,600 |
| Apr 04, 2024 | 58.81 | 62.04 | 57.71 | 59.44 | 59.12 | 1,700,200 |
| Apr 03, 2024 | 61.09 | 61.83 | 57.30 | 57.49 | 57.18 | 1,516,700 |
| Apr 02, 2024 | 63.27 | 63.43 | 61.46 | 61.46 | 61.13 | 504,200 |
| Apr 01, 2024 | 66.88 | 66.88 | 63.21 | 63.38 | 63.04 | 714,100 |
| Mar 28, 2024 | 64.93 | 66.67 | 64.93 | 66.22 | 65.87 | 547,400 |
| Mar 27, 2024 | 59.96 | 67.18 | 59.50 | 65.20 | 64.85 | 1,654,700 |
| Mar 26, 2024 | 63.15 | 63.72 | 61.73 | 62.23 | 61.90 | 573,900 |
| Mar 25, 2024 | 61.50 | 63.26 | 61.50 | 62.61 | 62.28 | 592,100 |
| Mar 22, 2024 | 62.91 | 62.99 | 61.08 | 61.27 | 60.94 | 443,400 |
| Mar 21, 2024 | 63.17 | 63.91 | 62.78 | 62.94 | 62.60 | 519,400 |
| Mar 20, 2024 | 59.76 | 63.11 | 59.44 | 62.76 | 62.42 | 498,800 |
| Mar 19, 2024 | 60.57 | 62.11 | 59.99 | 60.08 | 59.76 | 594,800 |
| Mar 18, 2024 | 60.66 | 61.42 | 59.23 | 60.98 | 60.65 | 536,600 |
| Mar 15, 2024 | 62.21 | 63.00 | 60.58 | 60.73 | 60.41 | 991,700 |
| Mar 14, 2024 | 63.03 | 63.80 | 61.72 | 62.42 | 62.09 | 554,700 |
| Mar 13, 2024 | 63.10 | 64.22 | 62.84 | 63.32 | 62.98 | 438,900 |
| Mar 12, 2024 | 64.71 | 65.16 | 62.87 | 63.14 | 62.80 | 615,700 |
| Mar 11, 2024 | 65.74 | 66.97 | 64.68 | 64.78 | 64.43 | 519,000 |
| Mar 08, 2024 | 66.97 | 67.83 | 65.61 | 65.81 | 65.46 | 324,400 |
| Mar 07, 2024 | 66.70 | 66.70 | 64.21 | 66.27 | 65.92 | 705,900 |
| Mar 06, 2024 | 70.01 | 70.72 | 67.49 | 67.54 | 67.18 | 524,100 |
| Mar 05, 2024 | 70.93 | 71.99 | 70.00 | 70.03 | 69.66 | 329,000 |
| Mar 04, 2024 | 73.38 | 73.38 | 70.75 | 71.30 | 70.92 | 718,400 |
| Mar 01, 2024 | 72.78 | 75.02 | 71.54 | 73.37 | 72.98 | 652,900 |
| Feb 29, 2024 | 72.50 | 73.21 | 69.61 | 72.45 | 72.06 | 1,278,000 |
| Feb 28, 2024 | 76.33 | 76.95 | 68.71 | 71.88 | 71.50 | 1,720,100 |
| Feb 27, 2024 | 82.48 | 84.11 | 82.43 | 82.90 | 82.46 | 215,300 |
| Feb 26, 2024 | 82.52 | 83.03 | 81.41 | 82.17 | 81.73 | 248,800 |
| Feb 23, 2024 | 81.90 | 83.50 | 81.42 | 82.89 | 82.45 | 223,900 |
| Feb 22, 2024 | 81.96 | 83.60 | 81.16 | 81.68 | 81.24 | 282,400 |
| Feb 21, 2024 | 81.13 | 82.01 | 79.85 | 81.94 | 81.50 | 523,800 |
| Feb 20, 2024 | 82.51 | 82.51 | 80.90 | 81.20 | 80.77 | 356,000 |
| Feb 16, 2024 | 84.25 | 84.71 | 83.29 | 83.58 | 83.13 | 317,200 |
| Feb 15, 2024 | 83.34 | 85.35 | 83.11 | 84.49 | 84.04 | 420,100 |
| Feb 14, 2024 | 80.16 | 83.99 | 79.72 | 82.94 | 82.50 | 509,300 |
| Feb 13, 2024 | 81.08 | 82.20 | 79.28 | 79.50 | 79.08 | 596,700 |
| Feb 12, 2024 | 83.94 | 84.68 | 83.01 | 83.45 | 83.00 | 371,400 |
| Feb 09, 2024 | 83.98 | 84.24 | 82.39 | 83.93 | 83.48 | 369,300 |
| Feb 08, 2024 | 83.94 | 85.36 | 83.39 | 84.07 | 83.62 | 296,100 |
| Feb 07, 2024 | 86.25 | 86.25 | 83.26 | 83.80 | 83.35 | 362,000 |
| Feb 06, 2024 | 85.56 | 86.33 | 85.38 | 86.23 | 85.77 | 318,300 |
| Feb 05, 2024 | 86.55 | 86.55 | 84.85 | 85.56 | 85.10 | 445,100 |
| Feb 02, 2024 | 87.70 | 88.46 | 86.22 | 87.47 | 87.00 | 359,500 |
| Feb 02, 2024 | 0.303 Dividend | |||||
| Feb 01, 2024 | 89.72 | 90.30 | 87.37 | 89.28 | 88.50 | 411,700 |
| Jan 31, 2024 | 89.57 | 91.20 | 88.65 | 88.87 | 88.10 | 702,300 |
| Jan 30, 2024 | 91.71 | 93.32 | 88.62 | 89.80 | 89.02 | 542,600 |
| Jan 29, 2024 | 90.75 | 92.78 | 89.24 | 92.20 | 91.40 | 681,600 |
| Jan 26, 2024 | 87.99 | 93.79 | 87.36 | 91.08 | 90.29 | 812,600 |
| Jan 25, 2024 | 94.41 | 95.04 | 85.21 | 87.26 | 86.50 | 1,515,800 |
| Jan 24, 2024 | 105.62 | 106.10 | 103.78 | 103.90 | 102.99 | 959,200 |
| Jan 23, 2024 | 102.72 | 104.54 | 102.66 | 104.44 | 103.53 | 459,800 |
| Jan 22, 2024 | 99.81 | 102.11 | 99.49 | 102.06 | 101.17 | 417,800 |
| Jan 19, 2024 | 96.42 | 99.35 | 96.07 | 99.13 | 98.27 | 424,600 |
| Jan 18, 2024 | 95.63 | 96.70 | 94.67 | 96.44 | 95.60 | 262,200 |
| Jan 17, 2024 | 93.50 | 94.97 | 93.50 | 94.87 | 94.04 | 258,600 |
| Jan 16, 2024 | 94.02 | 95.36 | 93.85 | 94.94 | 94.11 | 215,300 |
| Jan 12, 2024 | 94.43 | 95.79 | 94.25 | 94.91 | 94.08 | 230,800 |
| Jan 11, 2024 | 93.71 | 94.00 | 92.21 | 93.54 | 92.72 | 189,900 |
| Jan 10, 2024 | 96.63 | 97.05 | 93.98 | 94.13 | 93.31 | 232,200 |
| Jan 09, 2024 | 95.54 | 97.34 | 95.54 | 96.41 | 95.57 | 190,300 |
| Jan 08, 2024 | 97.05 | 98.22 | 96.73 | 97.09 | 96.24 | 213,400 |
| Jan 05, 2024 | 95.52 | 97.82 | 95.52 | 97.05 | 96.20 | 464,300 |
| Jan 04, 2024 | 96.33 | 97.17 | 95.92 | 96.24 | 95.40 | 301,300 |
| Jan 03, 2024 | 96.18 | 98.07 | 95.28 | 97.02 | 96.17 | 421,700 |
| Jan 02, 2024 | 97.20 | 98.99 | 96.44 | 97.68 | 96.83 | 293,800 |
| Dec 29, 2023 | 99.68 | 99.86 | 98.04 | 98.21 | 97.35 | 185,400 |
| Dec 28, 2023 | 99.51 | 100.52 | 99.33 | 99.92 | 99.05 | 140,400 |
| Dec 27, 2023 | 100.43 | 100.85 | 99.41 | 99.72 | 98.85 | 198,500 |
| Dec 26, 2023 | 99.35 | 100.37 | 98.71 | 100.12 | 99.25 | 171,100 |
| Dec 22, 2023 | 98.32 | 100.30 | 97.55 | 99.14 | 98.28 | 383,500 |
| Dec 21, 2023 | 96.85 | 98.69 | 96.57 | 98.43 | 97.57 | 428,800 |
| Dec 20, 2023 | 97.65 | 99.60 | 95.96 | 96.07 | 95.23 | 300,000 |
| Dec 19, 2023 | 94.55 | 97.61 | 94.53 | 97.53 | 96.68 | 540,100 |
| Dec 18, 2023 | 97.04 | 97.11 | 93.70 | 93.85 | 93.03 | 526,100 |
| Dec 15, 2023 | 96.47 | 99.97 | 95.86 | 96.06 | 95.22 | 3,406,900 |
| Dec 14, 2023 | 95.78 | 99.10 | 95.78 | 96.17 | 95.33 | 665,600 |
| Dec 13, 2023 | 93.39 | 95.12 | 90.14 | 94.48 | 93.66 | 699,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.