Concentrix Corporation (CNXC) Historical Stock Data
43.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXC is down -0.09% a day on average. There have been 12 days where Concentrix Corporation closed green and 18 days where CNXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 41.79 | 43.00 | ↑$1.21 (2.90%) | 41.66 | 43.00 | 249.44K |
| 2024-12-23 | 40.35 | 41.89 | ↑$1.54 (3.82%) | 40.01 | 41.93 | 584.81K |
| 2024-12-20 | 40.26 | 40.48 | ↑$0.22 (0.55%) | 39.99 | 41.60 | 1.68M |
| 2024-12-19 | 40.00 | 40.38 | ↑$0.38 (0.95%) | 39.56 | 40.88 | 727.96K |
| 2024-12-18 | 42.35 | 39.69 | ↓$2.66 (-6.28%) | 39.56 | 43.84 | 665.27K |
| 2024-12-17 | 42.33 | 42.16 | ↓$0.17 (-0.40%) | 42.04 | 42.95 | 582.12K |
| 2024-12-16 | 43.68 | 42.31 | ↓$1.37 (-3.14%) | 41.65 | 43.69 | 651.90K |
| 2024-12-13 | 43.79 | 44.13 | ↑$0.34 (0.78%) | 42.79 | 44.29 | 391.62K |
| 2024-12-12 | 44.01 | 43.71 | ↓$0.30 (-0.68%) | 42.33 | 44.39 | 607.56K |
| 2024-12-11 | 45.91 | 44.10 | ↓$1.81 (-3.94%) | 43.97 | 46.25 | 793.50K |
| 2024-12-10 | 46.07 | 45.48 | ↓$0.59 (-1.28%) | 44.37 | 46.38 | 621.48K |
| 2024-12-09 | 43.70 | 46.31 | ↑$2.61 (5.97%) | 43.20 | 47.56 | 599.41K |
| 2024-12-06 | 44.76 | 43.28 | ↓$1.48 (-3.31%) | 42.39 | 45.04 | 704.10K |
| 2024-12-05 | 45.45 | 44.21 | ↓$1.24 (-2.73%) | 44.03 | 45.89 | 601.21K |
| 2024-12-04 | 45.68 | 45.31 | ↓$0.37 (-0.81%) | 44.81 | 46.59 | 515.08K |
| 2024-12-03 | 45.58 | 45.47 | ↓$0.11 (-0.24%) | 45.00 | 45.99 | 477.47K |
| 2024-12-02 | 45.00 | 45.50 | ↑$0.50 (1.11%) | 44.12 | 45.91 | 670.67K |
| 2024-11-29 | 45.15 | 44.95 | ↓$0.20 (-0.44%) | 44.50 | 45.56 | 471.37K |
| 2024-11-27 | 44.85 | 44.92 | ↑$0.07 (0.16%) | 43.95 | 45.93 | 653.20K |
| 2024-11-26 | 44.30 | 44.56 | ↑$0.26 (0.59%) | 43.36 | 45.27 | 0.93M |
| 2024-11-25 | 44.25 | 44.77 | ↑$0.52 (1.18%) | 43.57 | 45.35 | 1.53M |
| 2024-11-22 | 40.00 | 43.72 | ↑$3.72 (9.30%) | 39.90 | 44.14 | 1.89M |
| 2024-11-21 | 39.81 | 39.56 | ↓$0.25 (-0.63%) | 39.24 | 40.30 | 593.70K |
| 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 |
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!!!