Concentrix Corporation (CNXC)
NASDAQ: CNXC · Real-Time Price · USD
47.94
+1.92 (4.17%)
At close: Oct 11, 2024, 4:00 PM
48.00
+0.06 (0.13%)
After-hours: Oct 11, 2024, 4:27 PM EDT
Concentrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 45.90 | 48.17 | 45.90 | 47.94 | 47.94 | 4.17% | 794,143 |
| Oct 10, 2024 | 46.67 | 46.93 | 45.61 | 46.02 | 46.02 | -2.48% | 1,312,171 |
| Oct 9, 2024 | 48.82 | 48.82 | 47.17 | 47.19 | 47.19 | -3.18% | 1,203,859 |
| Oct 8, 2024 | 51.45 | 51.64 | 48.71 | 48.74 | 48.74 | -5.58% | 974,165 |
| Oct 7, 2024 | 52.26 | 52.26 | 50.86 | 51.62 | 51.62 | -1.83% | 1,115,580 |
| Oct 4, 2024 | 53.43 | 53.45 | 52.29 | 52.58 | 52.58 | -0.11% | 890,142 |
| Oct 3, 2024 | 51.73 | 53.26 | 51.35 | 52.64 | 52.64 | 1.82% | 1,327,896 |
| Oct 2, 2024 | 50.76 | 52.08 | 50.75 | 51.70 | 51.70 | 1.49% | 1,171,810 |
| Oct 1, 2024 | 51.01 | 51.70 | 50.28 | 50.94 | 50.94 | -0.60% | 1,071,126 |
| Sep 30, 2024 | 51.38 | 52.15 | 50.71 | 51.25 | 51.25 | -0.60% | 1,148,195 |
| Sep 27, 2024 | 51.66 | 53.00 | 50.23 | 51.56 | 51.56 | 0.04% | 2,133,510 |
| Sep 26, 2024 | 54.70 | 56.90 | 51.02 | 51.54 | 51.54 | -18.99% | 5,612,262 |
| Sep 25, 2024 | 63.90 | 64.64 | 63.08 | 63.62 | 63.62 | -0.34% | 1,046,585 |
| Sep 24, 2024 | 63.63 | 64.36 | 63.03 | 63.84 | 63.84 | 0.46% | 522,903 |
| Sep 23, 2024 | 63.38 | 63.63 | 62.46 | 63.55 | 63.55 | 0.27% | 697,519 |
| Sep 20, 2024 | 63.80 | 63.80 | 62.10 | 63.38 | 63.38 | -1.23% | 1,127,341 |
| Sep 19, 2024 | 65.45 | 65.45 | 63.96 | 64.17 | 64.17 | 0.33% | 468,244 |
| Sep 18, 2024 | 64.44 | 65.74 | 63.22 | 63.96 | 63.96 | -0.71% | 536,081 |
| Sep 17, 2024 | 66.49 | 66.49 | 64.34 | 64.42 | 64.42 | -2.16% | 766,300 |
| Sep 16, 2024 | 67.62 | 68.56 | 65.24 | 65.85 | 65.85 | -2.61% | 647,725 |
| Sep 13, 2024 | 67.21 | 68.00 | 66.50 | 67.61 | 67.61 | 1.79% | 525,108 |
| Sep 12, 2024 | 68.92 | 68.92 | 66.21 | 66.42 | 66.42 | -3.02% | 375,080 |
| Sep 11, 2024 | 68.75 | 68.97 | 66.23 | 68.49 | 68.49 | -0.87% | 330,024 |
| Sep 10, 2024 | 71.09 | 71.09 | 68.37 | 69.09 | 69.09 | -3.07% | 319,770 |
| Sep 9, 2024 | 72.97 | 73.18 | 71.18 | 71.28 | 71.28 | -1.93% | 336,851 |
| Sep 6, 2024 | 74.00 | 74.33 | 72.12 | 72.68 | 72.68 | -1.57% | 266,713 |
| Sep 5, 2024 | 75.28 | 76.12 | 73.76 | 73.84 | 73.84 | -1.98% | 453,580 |
| Sep 4, 2024 | 74.09 | 75.49 | 73.17 | 75.33 | 75.33 | 1.02% | 371,035 |
| Sep 3, 2024 | 73.50 | 75.77 | 73.50 | 74.57 | 74.57 | -0.88% | 506,504 |
| Aug 30, 2024 | 75.75 | 76.10 | 73.31 | 75.23 | 75.23 | -0.46% | 318,283 |
| Aug 29, 2024 | 74.63 | 76.95 | 73.65 | 75.58 | 75.58 | 1.27% | 270,809 |
| Aug 28, 2024 | 73.19 | 77.00 | 73.05 | 74.63 | 74.63 | 3.17% | 409,952 |
| Aug 27, 2024 | 71.17 | 72.86 | 69.41 | 72.34 | 72.34 | 0.85% | 198,706 |
| Aug 26, 2024 | 70.22 | 72.43 | 70.22 | 71.73 | 71.73 | 2.54% | 222,702 |
| Aug 23, 2024 | 67.60 | 70.12 | 67.60 | 69.95 | 69.95 | 3.71% | 195,516 |
| Aug 22, 2024 | 68.79 | 69.37 | 67.25 | 67.45 | 67.45 | -1.69% | 180,748 |
| Aug 21, 2024 | 68.42 | 68.86 | 67.96 | 68.61 | 68.61 | 1.02% | 192,664 |
| Aug 20, 2024 | 68.48 | 68.48 | 67.02 | 67.92 | 67.92 | -1.05% | 211,680 |
| Aug 19, 2024 | 66.77 | 68.76 | 66.27 | 68.64 | 68.64 | 3.40% | 270,421 |
| Aug 16, 2024 | 66.58 | 67.31 | 65.93 | 66.38 | 66.38 | -0.15% | 303,978 |
| Aug 15, 2024 | 65.95 | 67.23 | 65.52 | 66.48 | 66.48 | 2.93% | 233,217 |
| Aug 14, 2024 | 64.88 | 65.25 | 63.95 | 64.59 | 64.59 | 0.09% | 273,904 |
| Aug 13, 2024 | 63.20 | 64.60 | 63.00 | 64.53 | 64.53 | 2.87% | 454,455 |
| Aug 12, 2024 | 64.40 | 64.40 | 62.31 | 62.73 | 62.73 | -3.06% | 343,588 |
| Aug 9, 2024 | 64.07 | 64.80 | 62.80 | 64.71 | 64.71 | 0.84% | 325,068 |
| Aug 8, 2024 | 62.97 | 64.17 | 62.97 | 64.17 | 64.17 | 2.90% | 166,510 |
| Aug 7, 2024 | 65.96 | 67.01 | 62.21 | 62.36 | 62.36 | -3.81% | 381,952 |
| Aug 6, 2024 | 65.45 | 66.20 | 63.79 | 64.83 | 64.83 | -0.87% | 573,674 |
| Aug 5, 2024 | 63.50 | 66.31 | 62.64 | 65.40 | 65.40 | -2.07% | 634,857 |
| Aug 2, 2024 | 66.60 | 67.81 | 64.75 | 66.78 | 66.78 | -1.97% | 465,944 |
| Aug 1, 2024 | 69.41 | 70.24 | 67.25 | 68.12 | 68.12 | -3.38% | 503,803 |
| Jul 31, 2024 | 70.10 | 71.73 | 69.34 | 70.50 | 70.50 | 0.80% | 271,397 |
| Jul 30, 2024 | 68.15 | 70.65 | 67.42 | 69.94 | 69.94 | 3.05% | 603,052 |
| Jul 29, 2024 | 67.23 | 68.01 | 66.86 | 67.87 | 67.87 | 0.65% | 264,539 |
| Jul 26, 2024 | 67.69 | 68.30 | 67.22 | 67.43 | 67.43 | 0.96% | 211,265 |
| Jul 25, 2024 | 64.89 | 67.51 | 64.26 | 66.79 | 66.49 | 3.17% | 287,095 |
| Jul 24, 2024 | 65.53 | 66.77 | 64.54 | 64.74 | 64.45 | -1.79% | 393,817 |
| Jul 23, 2024 | 66.96 | 67.75 | 65.72 | 65.92 | 65.63 | -2.42% | 257,417 |
| Jul 22, 2024 | 67.12 | 67.75 | 66.33 | 67.56 | 67.25 | 1.02% | 316,257 |
| Jul 19, 2024 | 67.84 | 68.10 | 66.28 | 66.87 | 66.57 | -1.95% | 267,273 |
| Jul 18, 2024 | 69.88 | 71.36 | 68.18 | 68.20 | 67.90 | -1.70% | 288,104 |
| Jul 17, 2024 | 70.90 | 71.62 | 68.54 | 69.38 | 69.07 | -3.99% | 504,499 |
| Jul 16, 2024 | 71.25 | 72.58 | 71.23 | 72.26 | 71.94 | 1.63% | 329,743 |
| Jul 15, 2024 | 70.54 | 71.67 | 70.02 | 71.10 | 70.78 | 1.59% | 482,663 |
| Jul 12, 2024 | 69.04 | 70.12 | 68.55 | 69.99 | 69.68 | 1.91% | 355,065 |
| Jul 11, 2024 | 67.81 | 69.68 | 66.95 | 68.68 | 68.37 | 2.66% | 486,627 |
| Jul 10, 2024 | 66.08 | 66.99 | 65.23 | 66.90 | 66.60 | 1.66% | 424,383 |
| Jul 9, 2024 | 65.90 | 66.48 | 65.01 | 65.81 | 65.52 | -0.30% | 339,006 |
| Jul 8, 2024 | 64.32 | 66.42 | 64.08 | 66.01 | 65.72 | 3.97% | 407,926 |
| Jul 5, 2024 | 65.98 | 66.53 | 63.14 | 63.49 | 63.21 | -3.77% | 740,818 |
| Jul 3, 2024 | 66.13 | 67.60 | 65.92 | 65.98 | 65.69 | 0.05% | 314,582 |
| Jul 2, 2024 | 63.82 | 66.34 | 63.76 | 65.95 | 65.66 | 3.40% | 631,359 |
| Jul 1, 2024 | 62.58 | 64.87 | 61.67 | 63.78 | 63.50 | 0.79% | 478,753 |
| Jun 28, 2024 | 63.21 | 65.01 | 61.94 | 63.28 | 63.00 | 0.81% | 755,279 |
| Jun 27, 2024 | 66.09 | 66.09 | 61.45 | 62.77 | 62.49 | 8.19% | 1,761,292 |
| Jun 26, 2024 | 59.13 | 59.87 | 57.55 | 58.02 | 57.76 | -1.36% | 788,930 |
| Jun 25, 2024 | 60.01 | 60.01 | 58.78 | 58.82 | 58.56 | -1.92% | 472,914 |
| Jun 24, 2024 | 60.94 | 61.64 | 59.93 | 59.97 | 59.70 | -1.14% | 331,009 |
| Jun 21, 2024 | 60.47 | 61.39 | 60.21 | 60.66 | 60.39 | 0.33% | 838,001 |
| Jun 20, 2024 | 58.00 | 61.22 | 58.00 | 60.46 | 60.19 | 3.76% | 440,088 |
| Jun 18, 2024 | 58.37 | 59.00 | 57.54 | 58.27 | 58.01 | -0.53% | 430,654 |
| Jun 17, 2024 | 58.22 | 58.80 | 57.22 | 58.58 | 58.32 | 0.62% | 264,354 |
| Jun 14, 2024 | 57.94 | 58.31 | 55.69 | 58.22 | 57.96 | -0.90% | 445,529 |
| Jun 13, 2024 | 60.97 | 61.66 | 58.72 | 58.75 | 58.49 | -4.16% | 379,790 |
| Jun 12, 2024 | 62.79 | 64.87 | 61.24 | 61.30 | 61.03 | -0.23% | 539,262 |
| Jun 11, 2024 | 60.65 | 62.15 | 60.33 | 61.44 | 61.17 | 0.92% | 670,916 |
| Jun 10, 2024 | 60.67 | 61.78 | 60.29 | 60.88 | 60.61 | -0.72% | 460,511 |
| Jun 7, 2024 | 60.54 | 61.99 | 60.35 | 61.32 | 61.05 | 0.20% | 535,818 |
| Jun 6, 2024 | 61.67 | 62.23 | 61.04 | 61.20 | 60.93 | -1.11% | 343,410 |
| Jun 5, 2024 | 61.05 | 62.15 | 60.74 | 61.89 | 61.61 | 1.68% | 254,472 |
| Jun 4, 2024 | 61.40 | 62.49 | 60.60 | 60.87 | 60.60 | -1.39% | 286,241 |
| Jun 3, 2024 | 62.49 | 63.00 | 61.59 | 61.73 | 61.45 | 0.65% | 399,265 |
| May 31, 2024 | 61.37 | 62.41 | 60.85 | 61.33 | 61.06 | 0.54% | 490,715 |
| May 30, 2024 | 61.14 | 61.63 | 60.50 | 61.00 | 60.73 | 0.51% | 318,307 |
| May 29, 2024 | 61.28 | 61.76 | 60.42 | 60.69 | 60.42 | -2.62% | 253,864 |
| May 28, 2024 | 62.33 | 63.20 | 61.59 | 62.32 | 62.04 | 0.89% | 325,414 |
| May 24, 2024 | 63.24 | 63.52 | 61.47 | 61.77 | 61.49 | -1.67% | 388,434 |
| May 23, 2024 | 63.53 | 63.53 | 62.09 | 62.82 | 62.54 | -1.07% | 275,979 |
| May 22, 2024 | 63.35 | 64.64 | 63.27 | 63.50 | 63.22 | -0.30% | 320,525 |
| May 21, 2024 | 65.44 | 65.44 | 63.50 | 63.69 | 63.41 | -3.60% | 344,993 |