Concentrix Corporation (CNXC) Historical Stock Data
55.64 ↓1.31 (-2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXC is up 0.35% a day on average. There have been 17 days where Concentrix Corporation closed green and 13 days where CNXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 55.31 | 55.64 | ↑$0.33 (0.60%) | 54.53 | 56.65 | 1.38M |
| 2025-03-28 | 64.32 | 56.95 | ↓$7.37 (-11.46%) | 53.92 | 64.74 | 3.24M |
| 2025-03-27 | 51.49 | 65.04 | ↑$13.55 (26.32%) | 51.06 | 66.00 | 5.76M |
| 2025-03-26 | 45.62 | 45.68 | ↑$0.06 (0.13%) | 45.06 | 46.16 | 1.12M |
| 2025-03-25 | 45.16 | 45.18 | ↑$0.02 (0.04%) | 44.88 | 45.73 | 689.52K |
| 2025-03-24 | 45.01 | 45.00 | ↓$0.01 (-0.02%) | 44.64 | 45.65 | 753.57K |
| 2025-03-21 | 44.50 | 44.93 | ↑$0.43 (0.97%) | 43.88 | 45.29 | 1.04M |
| 2025-03-20 | 46.36 | 45.06 | ↓$1.30 (-2.80%) | 45.03 | 46.85 | 597.73K |
| 2025-03-19 | 46.19 | 46.81 | ↑$0.62 (1.34%) | 46.19 | 47.19 | 491.25K |
| 2025-03-18 | 46.00 | 46.24 | ↑$0.24 (0.52%) | 45.35 | 46.49 | 1.14M |
| 2025-03-17 | 45.36 | 46.33 | ↑$0.97 (2.14%) | 45.20 | 46.63 | 566.30K |
| 2025-03-14 | 44.17 | 45.02 | ↑$0.85 (1.92%) | 43.11 | 45.13 | 0.93M |
| 2025-03-13 | 44.12 | 43.32 | ↓$0.80 (-1.81%) | 42.66 | 45.05 | 530.69K |
| 2025-03-12 | 45.70 | 44.28 | ↓$1.42 (-3.11%) | 43.65 | 46.37 | 741.23K |
| 2025-03-11 | 47.29 | 45.68 | ↓$1.61 (-3.40%) | 44.71 | 47.40 | 613.22K |
| 2025-03-10 | 46.69 | 47.29 | ↑$0.60 (1.29%) | 46.69 | 48.91 | 814.04K |
| 2025-03-07 | 44.75 | 47.10 | ↑$2.35 (5.25%) | 44.33 | 47.41 | 756.77K |
| 2025-03-06 | 43.01 | 44.63 | ↑$1.62 (3.77%) | 43.01 | 44.90 | 0.94M |
| 2025-03-05 | 42.65 | 43.00 | ↑$0.35 (0.82%) | 41.42 | 43.35 | 741.24K |
| 2025-03-04 | 42.08 | 42.45 | ↑$0.37 (0.88%) | 41.51 | 43.48 | 706.65K |
| 2025-03-03 | 45.27 | 42.86 | ↓$2.41 (-5.32%) | 42.57 | 45.52 | 660.62K |
| 2025-02-28 | 45.14 | 45.16 | ↑$0.02 (0.04%) | 44.35 | 45.72 | 831.39K |
| 2025-02-27 | 45.54 | 45.32 | ↓$0.22 (-0.48%) | 45.28 | 46.37 | 569.92K |
| 2025-02-26 | 45.93 | 45.44 | ↓$0.49 (-1.07%) | 45.04 | 46.77 | 524.03K |
| 2025-02-25 | 46.29 | 45.96 | ↓$0.33 (-0.71%) | 45.02 | 47.18 | 701.64K |
| 2025-02-24 | 45.53 | 46.12 | ↑$0.59 (1.30%) | 44.56 | 46.81 | 693.31K |
| 2025-02-21 | 46.35 | 45.17 | ↓$1.18 (-2.55%) | 44.82 | 46.56 | 686.41K |
| 2025-02-20 | 47.67 | 45.90 | ↓$1.77 (-3.71%) | 44.39 | 48.19 | 0.92M |
| 2025-02-19 | 48.63 | 47.79 | ↓$0.84 (-1.73%) | 47.48 | 49.71 | 714.88K |
| 2025-02-18 | 48.38 | 48.99 | ↑$0.61 (1.26%) | 47.92 | 49.48 | 851.65K |
Create an account or log in to view more rows.
$CNXC FYI - leaning bullish
$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.