Concentrix Corporation - CNXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	40.26	40.48	40.48	41.6	39.99	1.42M
December 19, 2024	40	40.38	40.38	40.88	39.56	727,956
December 18, 2024	42.35	39.69	39.69	43.84	39.56	665,300
December 17, 2024	42.33	42.16	42.16	42.95	42.04	582,117
December 16, 2024	43.68	42.31	42.31	43.69	41.65	651,829
December 13, 2024	43.79	44.13	44.13	44.29	42.79	391,627
December 12, 2024	44.01	44.08	44.08	44.39	42.33	359,052
December 11, 2024	45.91	44.1	44.1	46.25	43.97	793,291
December 10, 2024	46.07	45.48	45.48	46.38	44.37	621,500
December 09, 2024	43.7	46.31	46.31	47.56	43.2	599,410
December 06, 2024	44.76	43.28	43.28	45.04	42.39	704,096
December 05, 2024	45.45	44.21	44.21	45.89	44.03	601,212
December 04, 2024	45.68	45.31	45.31	46.59	44.81	515,100
December 03, 2024	45.58	45.47	45.47	45.99	45	477,500
December 02, 2024	45	45.5	45.5	45.91	44.12	670,666
November 29, 2024	45.15	44.95	44.95	45.56	44.5	471,400
November 27, 2024	44.85	44.92	44.92	45.93	43.95	653,200
November 26, 2024	44.3	44.56	44.56	45.27	43.36	931,022
November 25, 2024	44.25	44.77	44.77	45.35	43.57	1.53M
November 22, 2024	40	43.72	43.72	44.14	39.9	1.89M
November 21, 2024	39.81	39.56	39.56	40.3	39.24	593,700
November 20, 2024	37.18	39.76	39.76	39.84	37.06	983,441
November 19, 2024	37.44	37.26	37.26	37.61	36.28	840,012
November 18, 2024	38.33	37.77	37.77	38.64	37.6	932,582
November 15, 2024	40	38.29	38.29	40.16	37.94	652,900
November 14, 2024	40.83	39.91	39.91	41.09	39.39	317,018
November 13, 2024	40.72	40.65	40.65	41.58	40.36	646,966
November 12, 2024	42.48	40.72	40.72	42.82	40.63	697,200
November 11, 2024	41.71	42.94	42.94	42.95	41.33	389,925
November 08, 2024	43.08	41.53	41.53	43.23	41.52	479,301
November 07, 2024	43.37	43.05	43.05	44.21	42.74	569,811
November 06, 2024	43.48	43	43	43.88	42.44	894,905
November 05, 2024	41.05	41.58	41.58	41.96	41.05	446,054
November 04, 2024	41.61	41.41	41.41	43.59	41.33	537,725
November 01, 2024	42.61	41.51	41.51	42.72	41.11	724,987
October 31, 2024	43.99	42.51	42.51	44.09	42.4	501,413
October 30, 2024	44.25	44.08	44.08	46.04	44.04	521,146
October 29, 2024	44.49	44.43	44.43	44.74	43.91	604,500
October 28, 2024	44.92	44.49	44.49	45.65	44.23	540,831
October 25, 2024	45.69	44.52	44.52	46.05	44.22	578,332
October 24, 2024	44.81	45.81	45.81	45.84	44.28	656,677
October 23, 2024	45.01	44.69	44.69	45.31	44.18	557,881
October 22, 2024	47.01	45.16	45.16	47.01	44.95	911,417
October 21, 2024	49.07	47.12	47.12	49.13	47.1	513,237
October 18, 2024	50.76	49.06	49.06	50.77	48.98	620,800
October 17, 2024	51.31	50.32	50.32	51.31	49.12	807,551
October 16, 2024	50.49	51.4	51.4	51.61	50.1	921,425
October 15, 2024	49.28	49.92	49.92	50.31	49.06	810,100
October 14, 2024	48	49.22	49.22	50.17	47.49	955,936
October 11, 2024	45.9	47.94	47.94	48.17	45.9	794,143
October 10, 2024	46.67	46.02	46.02	46.93	45.61	1.31M
October 09, 2024	48.82	48.37	48.37	48.82	48.1	250,956
October 08, 2024	51.45	48.74	48.74	51.64	48.71	972,483
October 07, 2024	52.26	51.62	51.62	52.26	50.86	1.12M
October 04, 2024	53.43	52.58	52.58	53.45	52.29	890,142
October 03, 2024	51.73	52.64	52.64	53.26	51.35	1.33M
October 02, 2024	50.76	51.7	51.7	52.08	50.75	1.17M
October 01, 2024	51.01	50.94	50.94	51.7	50.28	1.07M
September 30, 2024	51.38	51.25	51.25	52.15	50.7	1.15M
September 27, 2024	51.66	51.56	51.56	53	50.23	2.13M

Concentrix Corporation (CNXC) NASDAQ