Concentrix Corporation (CNXC) Historical Stock Data
39.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXC is down -0.67% a day on average. There have been 9 days where Concentrix Corporation closed green and 21 days where CNXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.18 | 39.76 | ↑$2.58 (6.94%) | 37.06 | 39.84 | 0.98M |
| 2024-11-19 | 37.44 | 37.26 | ↓$0.18 (-0.48%) | 36.28 | 37.61 | 840.01K |
| 2024-11-18 | 38.33 | 37.77 | ↓$0.56 (-1.46%) | 37.60 | 38.64 | 0.93M |
| 2024-11-15 | 40.00 | 38.29 | ↓$1.71 (-4.28%) | 37.94 | 40.16 | 652.85K |
| 2024-11-14 | 40.83 | 39.79 | ↓$1.04 (-2.55%) | 39.39 | 41.09 | 650.85K |
| 2024-11-13 | 40.72 | 40.65 | ↓$0.07 (-0.17%) | 40.36 | 41.58 | 647.26K |
| 2024-11-12 | 42.48 | 40.72 | ↓$1.76 (-4.14%) | 40.63 | 42.82 | 696.13K |
| 2024-11-11 | 41.71 | 42.94 | ↑$1.23 (2.95%) | 41.33 | 42.95 | 390.24K |
| 2024-11-08 | 43.08 | 41.53 | ↓$1.55 (-3.60%) | 41.52 | 43.23 | 464.39K |
| 2024-11-07 | 43.37 | 43.05 | ↓$0.32 (-0.74%) | 42.74 | 44.21 | 569.79K |
| 2024-11-06 | 43.48 | 43.00 | ↓$0.48 (-1.10%) | 42.44 | 43.88 | 894.91K |
| 2024-11-05 | 41.05 | 41.58 | ↑$0.53 (1.29%) | 41.05 | 41.96 | 446.05K |
| 2024-11-04 | 41.61 | 41.41 | ↓$0.20 (-0.48%) | 41.33 | 43.59 | 537.69K |
| 2024-11-01 | 42.61 | 41.51 | ↓$1.10 (-2.58%) | 41.11 | 42.72 | 706.11K |
| 2024-10-31 | 43.99 | 42.51 | ↓$1.48 (-3.36%) | 42.40 | 44.09 | 490.67K |
| 2024-10-30 | 44.25 | 44.08 | ↓$0.17 (-0.38%) | 44.04 | 46.04 | 521.15K |
| 2024-10-29 | 44.18 | 44.43 | ↑$0.25 (0.57%) | 43.91 | 44.74 | 595.30K |
| 2024-10-28 | 44.92 | 44.49 | ↓$0.43 (-0.96%) | 44.23 | 45.65 | 523.75K |
| 2024-10-25 | 45.69 | 44.52 | ↓$1.17 (-2.56%) | 44.23 | 46.05 | 578.31K |
| 2024-10-24 | 44.81 | 45.80 | ↑$0.99 (2.21%) | 44.28 | 45.84 | 666.11K |
| 2024-10-23 | 45.01 | 44.69 | ↓$0.32 (-0.71%) | 44.18 | 45.31 | 557.88K |
| 2024-10-22 | 47.01 | 45.16 | ↓$1.85 (-3.94%) | 44.95 | 47.01 | 0.91M |
| 2024-10-21 | 49.07 | 47.12 | ↓$1.95 (-3.97%) | 47.10 | 49.13 | 513.24K |
| 2024-10-18 | 50.76 | 49.06 | ↓$1.70 (-3.35%) | 48.98 | 50.77 | 620.74K |
| 2024-10-17 | 51.31 | 50.32 | ↓$0.99 (-1.93%) | 49.12 | 51.31 | 807.55K |
| 2024-10-16 | 50.49 | 51.40 | ↑$0.91 (1.80%) | 50.10 | 51.61 | 0.92M |
| 2024-10-15 | 49.28 | 49.92 | ↑$0.64 (1.30%) | 49.06 | 50.31 | 809.78K |
| 2024-10-14 | 48.00 | 49.22 | ↑$1.22 (2.54%) | 47.49 | 50.17 | 0.96M |
| 2024-10-11 | 45.90 | 47.94 | ↑$2.04 (4.44%) | 45.90 | 48.17 | 794.12K |
| 2024-10-10 | 46.67 | 46.02 | ↓$0.65 (-1.39%) | 45.61 | 46.93 | 1.31M |
Create an account or log in to view more rows.
$CNXC is it time?
$CNXC I warned you all fairly you morons.
$CNXC what happen
$CNXC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CNXC only getting stronger
$CNXC today feels different to the moon
$CNXC Like if the Hedgies are fucked
$CNXC This week or next…huge pop.
$CNXC It's coming
load 'em up.
$CNXC Waiting waiting waiting — you know for what !!! Announcement!!!