Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	44.12	43.32	43.32	45.05	42.66	530,691
March 12, 2025	45.7	44.28	44.28	46.37	43.65	741,226
March 11, 2025	47.29	45.68	45.68	47.4	44.71	613,221
March 10, 2025	46.69	47.29	47.29	48.91	46.69	814,044
March 07, 2025	44.75	47.1	47.1	47.41	44.33	756,800
March 06, 2025	43.01	44.63	44.63	44.9	43.01	941,456
March 05, 2025	42.65	43	43	43.35	41.42	741,243
March 04, 2025	42.08	42.45	42.45	43.48	41.51	706,700
March 03, 2025	45.27	42.86	42.86	45.52	42.57	660,620
February 28, 2025	45.14	45.16	45.16	45.72	44.35	825,807
February 27, 2025	45.54	45.32	45.32	46.37	45.28	569,924
February 26, 2025	45.93	45.44	45.44	46.77	45.04	524,025
February 25, 2025	46.29	45.96	45.96	47.18	45.02	701,638
February 24, 2025	45.53	46.12	46.12	46.81	44.56	693,406
February 21, 2025	46.35	45.17	45.17	46.56	44.82	686,369
February 20, 2025	47.67	45.9	45.9	48.19	44.39	916,850
February 19, 2025	48.63	47.79	47.79	49.71	47.48	714,900
February 18, 2025	48.18	48.99	48.99	49.48	47.92	626,768
February 14, 2025	48.84	48.12	48.12	49.42	47.41	513,640
February 13, 2025	47.98	48.51	48.51	48.92	47.69	698,311
February 12, 2025	47.37	47.71	47.71	48.54	47.2	728,800
February 11, 2025	47.05	47.92	47.92	48.23	47.05	602,917
February 10, 2025	48.11	47.34	47.34	48.33	47.07	808,426
February 07, 2025	48.2	47.79	47.79	48.37	47.39	666,307
February 06, 2025	49.09	48.07	48.07	49.47	48.02	709,460
February 05, 2025	49.11	48.71	48.71	49.41	47.87	533,900
February 04, 2025	49.5	48.99	48.99	50.37	48.78	578,802
February 03, 2025	50.59	49.43	49.43	50.6	48.54	683,200
January 31, 2025	53.09	52.28	52.28	53.45	51.86	631,800
January 30, 2025	54.11	53.49	53.16	55.26	53.02	626,520
January 29, 2025	55.6	53.96	53.62	56.57	53.2	853,100
January 28, 2025	53.57	55.64	55.29	56.09	53.55	1.15M
January 27, 2025	52.27	53.51	53.18	53.94	51.95	1.25M
January 24, 2025	52.69	52.54	52.21	54.04	52.37	1.04M
January 23, 2025	50.32	52.44	52.11	52.5	50.21	899,202
January 22, 2025	50.22	50.32	50.01	51	49.85	710,555
January 21, 2025	48.99	50.59	50.28	51.09	48.89	776,046
January 17, 2025	49.49	48.96	48.66	50.74	48.4	913,207
January 16, 2025	46.96	48.78	48.48	50.2	45.7	2.01M
January 15, 2025	47.76	47.47	47.17	48.48	47.03	1.63M
January 14, 2025	47.23	46.48	46.19	47.67	46.37	866,881
January 13, 2025	45.77	46.75	46.46	46.85	44.89	715,232
January 10, 2025	45	45.75	45.47	45.89	44.56	411,116
January 08, 2025	45.28	45.6	45.32	45.86	44.48	498,657
January 07, 2025	46.23	45.79	45.51	47.97	45.47	776,365
January 06, 2025	46.83	45.99	45.7	47.94	45.96	873,725
January 03, 2025	43.7	46.32	46.03	46.55	43.49	563,892
January 02, 2025	43.34	43.54	43.27	44.36	43.08	372,800
December 31, 2024	43.67	43.27	43	44.21	42.94	354,727
December 30, 2024	44.05	42.94	42.67	44.52	42.31	543,300
December 27, 2024	44.3	44.44	44.16	44.76	43.63	466,759
December 26, 2024	42.63	44.53	44.25	44.87	42.13	506,475
December 24, 2024	41.79	43	42.73	43	41.66	249,442
December 23, 2024	40.35	41.89	41.63	41.93	40.01	584,811
December 20, 2024	40.26	40.48	40.23	41.6	39.99	1.68M
December 19, 2024	40	40.38	40.13	40.88	39.56	727,956
December 18, 2024	42.35	39.69	39.44	43.84	39.56	665,300
December 17, 2024	42.33	42.16	41.9	42.95	42.04	582,117
December 16, 2024	43.68	42.31	42.05	43.69	41.65	652,001
December 13, 2024	43.79	44.13	43.86	44.29	42.79	391,627

Concentrix Corporation (CNXC) NASDAQ