NasdaqGS - Delayed Quote USD

Concentrix Corporation (CNXC)

Compare
43.72 +4.16 (+10.52%)
At close: November 22 at 4:00 PM EST
43.00 -0.72 (-1.65%)
After hours: 7:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 40.00 44.13 39.90 43.72 43.72 1,890,600
Nov 21, 2024 39.81 40.30 39.24 39.56 39.56 593,700
Nov 20, 2024 37.18 39.84 37.06 39.76 39.76 983,300
Nov 19, 2024 37.44 37.61 36.28 37.26 37.26 839,900
Nov 18, 2024 38.33 38.64 37.60 37.77 37.77 932,400
Nov 15, 2024 40.00 40.16 37.94 38.29 38.29 652,900
Nov 14, 2024 40.83 41.09 39.39 39.79 39.79 650,800
Nov 13, 2024 40.72 41.58 40.36 40.65 40.65 647,200
Nov 12, 2024 42.48 42.81 40.63 40.72 40.72 697,200
Nov 11, 2024 41.71 42.95 41.33 42.94 42.94 390,200
Nov 8, 2024 43.08 43.23 41.52 41.53 41.53 479,300
Nov 7, 2024 43.37 44.21 42.74 43.05 43.05 569,800
Nov 6, 2024 43.48 43.88 42.44 43.00 43.00 894,900
Nov 5, 2024 41.05 41.96 41.05 41.58 41.58 446,000
Nov 4, 2024 41.61 43.59 41.33 41.41 41.41 537,600
Nov 1, 2024 42.61 42.72 41.11 41.51 41.51 724,800
Oct 31, 2024 43.99 44.08 42.40 42.51 42.51 501,300
Oct 30, 2024 44.25 46.04 44.04 44.08 44.08 520,900
Oct 29, 2024 44.49 44.74 43.91 44.43 44.43 604,500
Oct 28, 2024 44.92 45.65 44.23 44.49 44.49 540,800
Oct 25, 2024 0.33 Dividend
Oct 25, 2024 45.69 46.05 44.22 44.52 44.52 578,300
Oct 24, 2024 44.81 45.84 44.28 45.80 45.47 666,100
Oct 23, 2024 45.01 45.31 44.18 44.69 44.37 557,800
Oct 22, 2024 47.01 47.01 44.95 45.16 44.83 911,300
Oct 21, 2024 49.07 49.13 47.10 47.12 46.78 513,200
Oct 18, 2024 50.76 50.77 48.98 49.06 48.70 620,800
Oct 17, 2024 51.31 51.31 49.12 50.32 49.95 807,500
Oct 16, 2024 50.49 51.61 50.10 51.40 51.03 921,300
Oct 15, 2024 49.28 50.31 49.06 49.92 49.56 810,100
Oct 14, 2024 48.00 50.17 47.49 49.22 48.86 955,900
Oct 11, 2024 45.90 48.17 45.90 47.94 47.59 794,100
Oct 10, 2024 46.67 46.93 45.61 46.02 45.69 1,312,100
Oct 9, 2024 48.82 48.82 47.17 47.19 46.85 1,203,800
Oct 8, 2024 51.45 51.64 48.71 48.74 48.39 974,200
Oct 7, 2024 52.26 52.26 50.86 51.62 51.24 1,115,600
Oct 4, 2024 53.43 53.45 52.29 52.58 52.20 890,000
Oct 3, 2024 51.73 53.26 51.35 52.64 52.26 1,327,800
Oct 2, 2024 50.76 52.08 50.74 51.70 51.32 1,171,800
Oct 1, 2024 51.01 51.70 50.28 50.94 50.57 1,071,100
Sep 30, 2024 51.38 52.15 50.71 51.25 50.88 1,148,100
Sep 27, 2024 51.66 53.00 50.23 51.56 51.19 2,133,500
Sep 26, 2024 54.70 56.90 51.02 51.54 51.17 5,612,300
Sep 25, 2024 63.90 64.64 63.08 63.62 63.16 1,046,600
Sep 24, 2024 63.63 64.36 63.03 63.84 63.38 522,900
Sep 23, 2024 63.38 63.63 62.46 63.55 63.09 697,500
Sep 20, 2024 63.80 63.80 62.10 63.38 62.92 1,127,300
Sep 19, 2024 65.45 65.45 63.96 64.17 63.70 468,200
Sep 18, 2024 64.44 65.74 63.22 63.96 63.49 536,100
Sep 17, 2024 66.49 66.49 64.34 64.42 63.95 766,300
Sep 16, 2024 67.62 68.56 65.24 65.85 65.37 647,700
Sep 13, 2024 67.21 68.00 66.50 67.61 67.12 525,100
Sep 12, 2024 68.92 68.92 66.21 66.42 65.94 375,100
Sep 11, 2024 68.75 68.96 66.23 68.49 67.99 330,000
Sep 10, 2024 71.09 71.09 68.37 69.09 68.59 319,800
Sep 9, 2024 72.97 73.18 71.18 71.28 70.76 336,900
Sep 6, 2024 74.00 74.32 72.11 72.68 72.15 266,600
Sep 5, 2024 75.28 76.11 73.76 73.84 73.30 453,600
Sep 4, 2024 74.09 75.49 73.17 75.33 74.78 371,000
Sep 3, 2024 73.50 75.77 73.50 74.57 74.03 506,500
Aug 30, 2024 75.75 76.10 73.31 75.23 74.68 318,300
Aug 29, 2024 74.63 76.95 73.65 75.58 75.03 270,800
Aug 28, 2024 73.19 77.00 73.05 74.63 74.09 410,000
Aug 27, 2024 71.17 72.86 69.41 72.34 71.81 198,700
Aug 26, 2024 70.22 72.43 70.22 71.73 71.21 222,700
Aug 23, 2024 67.60 70.12 67.60 69.95 69.44 195,400
Aug 22, 2024 68.79 69.37 67.25 67.45 66.96 180,700
Aug 21, 2024 68.42 68.86 67.96 68.61 68.11 192,700
Aug 20, 2024 68.48 68.48 67.02 67.92 67.43 211,700
Aug 19, 2024 66.77 68.76 66.27 68.64 68.14 270,400
Aug 16, 2024 66.58 67.31 65.93 66.38 65.90 304,000
Aug 15, 2024 65.95 67.23 65.52 66.48 66.00 233,200
Aug 14, 2024 64.88 65.25 63.95 64.59 64.12 273,900
Aug 13, 2024 63.20 64.60 63.00 64.53 64.06 454,500
Aug 12, 2024 64.40 64.40 62.31 62.73 62.27 343,500
Aug 9, 2024 64.07 64.80 62.80 64.71 64.24 325,100
Aug 8, 2024 62.97 64.17 62.97 64.17 63.70 166,500
Aug 7, 2024 65.96 67.00 62.21 62.36 61.91 382,000
Aug 6, 2024 65.45 66.20 63.79 64.83 64.36 573,700
Aug 5, 2024 63.50 66.31 62.64 65.40 64.92 634,900
Aug 2, 2024 66.60 67.81 64.75 66.78 66.29 465,900
Aug 1, 2024 69.41 70.24 67.25 68.12 67.62 503,800
Jul 31, 2024 70.10 71.73 69.34 70.50 69.99 271,400
Jul 30, 2024 68.15 70.65 67.42 69.94 69.43 603,100
Jul 29, 2024 67.23 68.01 66.86 67.87 67.38 264,500
Jul 26, 2024 0.30 Dividend
Jul 26, 2024 67.69 68.30 67.21 67.43 66.94 211,300
Jul 25, 2024 64.89 67.51 64.26 66.79 66.00 287,100
Jul 24, 2024 65.53 66.77 64.54 64.74 63.98 393,800
Jul 23, 2024 66.96 67.75 65.71 65.92 65.14 257,400
Jul 22, 2024 67.12 67.75 66.33 67.56 66.76 316,300
Jul 19, 2024 67.84 68.10 66.28 66.87 66.08 267,300
Jul 18, 2024 69.88 71.36 68.18 68.20 67.40 288,000
Jul 17, 2024 70.90 71.61 68.54 69.38 68.56 504,500
Jul 16, 2024 71.25 72.58 71.23 72.26 71.41 329,700
Jul 15, 2024 70.54 71.67 70.02 71.10 70.26 482,700
Jul 12, 2024 69.04 70.12 68.55 69.99 69.17 355,100
Jul 11, 2024 67.81 69.68 66.95 68.68 67.87 486,600
Jul 10, 2024 66.08 66.99 65.23 66.90 66.11 424,400
Jul 9, 2024 65.90 66.47 65.01 65.81 65.04 339,000
Jul 8, 2024 64.32 66.42 64.08 66.01 65.23 407,900
Jul 5, 2024 65.98 66.53 63.14 63.49 62.74 740,800
Jul 3, 2024 66.13 67.60 65.92 65.98 65.20 314,600
Jul 2, 2024 63.82 66.34 63.76 65.95 65.17 631,400
Jul 1, 2024 62.58 64.87 61.67 63.78 63.03 478,800
Jun 28, 2024 63.21 65.01 61.94 63.28 62.53 755,300
Jun 27, 2024 66.09 66.09 61.45 62.77 62.03 1,761,300
Jun 26, 2024 59.13 59.87 57.55 58.02 57.34 788,900
Jun 25, 2024 60.01 60.01 58.78 58.82 58.13 472,800
Jun 24, 2024 60.94 61.64 59.93 59.97 59.26 331,000
Jun 21, 2024 60.47 61.39 60.21 60.66 59.95 838,000
Jun 20, 2024 58.00 61.22 58.00 60.46 59.75 440,100
Jun 18, 2024 58.37 59.00 57.53 58.27 57.58 430,700
Jun 17, 2024 58.22 58.80 57.22 58.58 57.89 264,300
Jun 14, 2024 57.94 58.31 55.69 58.22 57.53 445,500
Jun 13, 2024 60.97 61.66 58.72 58.75 58.06 379,800
Jun 12, 2024 62.79 64.87 61.24 61.30 60.58 539,300
Jun 11, 2024 60.65 62.15 60.33 61.44 60.72 670,900
Jun 10, 2024 60.67 61.78 60.29 60.88 60.16 460,500
Jun 7, 2024 60.54 61.99 60.35 61.32 60.60 535,800
Jun 6, 2024 61.67 62.23 61.04 61.20 60.48 343,400
Jun 5, 2024 61.05 62.15 60.74 61.89 61.16 254,500
Jun 4, 2024 61.40 62.49 60.60 60.87 60.15 286,200
Jun 3, 2024 62.49 63.00 61.59 61.73 61.00 399,300
May 31, 2024 61.37 62.41 60.85 61.33 60.61 490,700
May 30, 2024 61.14 61.63 60.50 61.00 60.28 318,300
May 29, 2024 61.28 61.76 60.42 60.69 59.98 253,900
May 28, 2024 62.33 63.20 61.59 62.32 61.59 325,400
May 24, 2024 63.24 63.52 61.47 61.77 61.04 388,400
May 23, 2024 63.53 63.53 62.09 62.82 62.08 276,000
May 22, 2024 63.35 64.64 63.27 63.50 62.75 320,500
May 21, 2024 65.44 65.44 63.50 63.69 62.94 345,000
May 20, 2024 65.69 66.88 65.51 66.07 65.29 425,000
May 17, 2024 64.83 65.84 64.25 65.41 64.64 448,500
May 16, 2024 64.26 65.42 63.15 64.68 63.92 376,300
May 15, 2024 65.17 65.71 64.09 64.55 63.79 353,200
May 14, 2024 63.56 65.19 63.32 64.44 63.68 447,100
May 13, 2024 61.07 62.88 61.07 62.65 61.91 241,300
May 10, 2024 60.21 60.62 59.43 60.24 59.53 395,100
May 9, 2024 61.39 62.09 59.78 60.24 59.53 459,900
May 8, 2024 60.85 61.55 60.12 61.11 60.39 310,500
May 7, 2024 61.18 62.54 61.08 61.45 60.73 409,200
May 6, 2024 59.70 61.88 59.29 61.18 60.46 518,200
May 3, 2024 63.15 63.15 59.00 59.35 58.65 785,300
May 2, 2024 55.93 58.48 55.07 57.28 56.61 498,700
May 1, 2024 54.62 55.63 53.89 55.30 54.65 450,300
Apr 30, 2024 55.34 56.04 54.64 54.67 54.03 338,700
Apr 29, 2024 55.01 57.17 55.01 56.13 55.47 526,000
Apr 26, 2024 55.24 55.84 54.76 55.01 54.36 331,700
Apr 25, 2024 0.30 Dividend
Apr 25, 2024 56.05 56.48 54.54 55.48 54.83 448,500
Apr 24, 2024 56.09 56.92 55.72 56.73 55.76 339,400
Apr 23, 2024 55.12 56.88 55.08 56.64 55.67 388,400
Apr 22, 2024 54.96 55.72 54.16 55.20 54.26 539,500
Apr 19, 2024 54.59 55.52 54.22 55.19 54.25 469,500
Apr 18, 2024 55.00 55.42 54.29 54.75 53.82 451,700
Apr 17, 2024 58.13 58.31 55.20 55.25 54.31 511,000
Apr 16, 2024 56.86 58.41 56.85 57.54 56.56 432,100
Apr 15, 2024 59.25 59.85 56.86 57.45 56.47 610,300
Apr 12, 2024 59.55 59.93 57.99 59.22 58.21 656,600
Apr 11, 2024 59.57 60.35 58.77 60.20 59.17 353,300
Apr 10, 2024 60.12 60.45 58.26 59.42 58.41 571,600
Apr 9, 2024 59.81 61.91 59.81 61.80 60.75 539,000
Apr 8, 2024 59.34 60.23 58.90 59.74 58.72 572,400
Apr 5, 2024 59.04 59.60 56.81 58.95 57.94 888,600
Apr 4, 2024 58.81 62.04 57.71 59.44 58.43 1,700,200
Apr 3, 2024 61.09 61.83 57.30 57.49 56.51 1,516,700
Apr 2, 2024 63.27 63.43 61.46 61.46 60.41 504,200
Apr 1, 2024 66.88 66.88 63.21 63.38 62.30 714,100
Mar 28, 2024 64.93 66.67 64.93 66.22 65.09 547,400
Mar 27, 2024 59.96 67.18 59.50 65.20 64.09 1,654,700
Mar 26, 2024 63.15 63.72 61.73 62.23 61.17 573,900
Mar 25, 2024 61.50 63.26 61.50 62.61 61.54 592,100
Mar 22, 2024 62.91 62.99 61.08 61.27 60.23 443,400
Mar 21, 2024 63.17 63.91 62.78 62.94 61.87 519,400
Mar 20, 2024 59.76 63.11 59.44 62.76 61.69 498,800
Mar 19, 2024 60.57 62.11 59.99 60.08 59.06 594,800
Mar 18, 2024 60.66 61.42 59.23 60.98 59.94 536,600
Mar 15, 2024 62.21 63.00 60.58 60.73 59.69 991,700
Mar 14, 2024 63.03 63.80 61.72 62.42 61.36 554,700
Mar 13, 2024 63.10 64.22 62.84 63.32 62.24 438,900
Mar 12, 2024 64.71 65.16 62.87 63.14 62.06 615,700
Mar 11, 2024 65.74 66.97 64.68 64.78 63.68 519,000
Mar 8, 2024 66.97 67.83 65.61 65.81 64.69 324,400
Mar 7, 2024 66.70 66.70 64.21 66.27 65.14 705,900
Mar 6, 2024 70.01 70.72 67.49 67.54 66.39 524,100
Mar 5, 2024 70.93 71.99 70.00 70.03 68.84 329,000
Mar 4, 2024 73.38 73.38 70.75 71.30 70.08 718,400
Mar 1, 2024 72.78 75.02 71.54 73.37 72.12 652,900
Feb 29, 2024 72.50 73.21 69.61 72.45 71.21 1,278,000
Feb 28, 2024 76.33 76.95 68.71 71.88 70.65 1,720,100
Feb 27, 2024 82.48 84.11 82.43 82.90 81.49 215,300
Feb 26, 2024 82.52 83.03 81.41 82.17 80.77 248,800
Feb 23, 2024 81.90 83.50 81.42 82.89 81.48 223,900
Feb 22, 2024 81.96 83.60 81.16 81.68 80.29 282,400
Feb 21, 2024 81.13 82.01 79.85 81.94 80.54 523,800
Feb 20, 2024 82.51 82.51 80.90 81.20 79.82 356,000
Feb 16, 2024 84.25 84.71 83.29 83.58 82.15 317,200
Feb 15, 2024 83.34 85.35 83.11 84.49 83.05 420,100
Feb 14, 2024 80.16 83.99 79.72 82.94 81.53 509,300
Feb 13, 2024 81.08 82.20 79.28 79.50 78.14 596,700
Feb 12, 2024 83.94 84.68 83.01 83.45 82.03 371,400
Feb 9, 2024 83.98 84.24 82.39 83.93 82.50 369,300
Feb 8, 2024 83.94 85.36 83.39 84.07 82.64 296,100
Feb 7, 2024 86.25 86.25 83.26 83.80 82.37 362,000
Feb 6, 2024 85.56 86.33 85.38 86.23 84.76 318,300
Feb 5, 2024 86.55 86.55 84.85 85.56 84.10 445,100
Feb 2, 2024 0.30 Dividend
Feb 2, 2024 87.70 88.46 86.22 87.47 85.98 359,500
Feb 1, 2024 89.72 90.30 87.37 89.28 87.46 411,700
Jan 31, 2024 89.57 91.20 88.65 88.87 87.06 702,300
Jan 30, 2024 91.71 93.32 88.62 89.80 87.97 542,600
Jan 29, 2024 90.75 92.78 89.24 92.20 90.32 681,600
Jan 26, 2024 87.99 93.79 87.36 91.08 89.22 812,600
Jan 25, 2024 94.41 95.04 85.21 87.26 85.48 1,515,800
Jan 24, 2024 105.62 106.10 103.78 103.90 101.78 959,200
Jan 23, 2024 102.72 104.54 102.66 104.44 102.31 459,800
Jan 22, 2024 99.81 102.11 99.49 102.06 99.98 417,800
Jan 19, 2024 96.42 99.35 96.07 99.13 97.11 424,600
Jan 18, 2024 95.63 96.70 94.67 96.44 94.47 262,200
Jan 17, 2024 93.50 94.97 93.50 94.87 92.94 258,600
Jan 16, 2024 94.02 95.36 93.85 94.94 93.00 215,300
Jan 12, 2024 94.43 95.79 94.25 94.91 92.97 230,800
Jan 11, 2024 93.71 94.00 92.21 93.54 91.63 189,900
Jan 10, 2024 96.63 97.05 93.98 94.13 92.21 232,200
Jan 9, 2024 95.54 97.34 95.54 96.41 94.44 190,300
Jan 8, 2024 97.05 98.22 96.73 97.09 95.11 213,400
Jan 5, 2024 95.52 97.82 95.52 97.05 95.07 464,300
Jan 4, 2024 96.33 97.17 95.92 96.24 94.28 301,300
Jan 3, 2024 96.18 98.07 95.28 97.02 95.04 421,700
Jan 2, 2024 97.20 98.99 96.44 97.68 95.69 293,800
Dec 29, 2023 99.68 99.86 98.04 98.21 96.21 185,400
Dec 28, 2023 99.51 100.52 99.33 99.92 97.88 140,400
Dec 27, 2023 100.43 100.85 99.41 99.72 97.69 198,500
Dec 26, 2023 99.35 100.37 98.71 100.12 98.08 171,100
Dec 22, 2023 98.32 100.30 97.55 99.14 97.12 383,500
Dec 21, 2023 96.85 98.69 96.57 98.43 96.42 428,800
Dec 20, 2023 97.65 99.60 95.96 96.07 94.11 300,000
Dec 19, 2023 94.55 97.61 94.53 97.53 95.54 540,100
Dec 18, 2023 97.04 97.11 93.70 93.85 91.94 526,100
Dec 15, 2023 96.47 99.97 95.86 96.06 94.10 3,406,900
Dec 14, 2023 95.78 99.10 95.78 96.17 94.21 665,600
Dec 13, 2023 93.39 95.12 90.14 94.48 92.55 699,900
Dec 12, 2023 93.80 94.09 91.25 93.66 91.75 724,900
Dec 11, 2023 94.63 96.11 94.13 94.13 92.21 557,900
Dec 8, 2023 95.75 97.02 93.72 94.58 92.65 300,400
Dec 7, 2023 95.28 95.73 93.26 95.40 93.45 408,000
Dec 6, 2023 96.33 97.65 94.94 94.97 93.03 345,700
Dec 5, 2023 97.37 98.00 95.74 95.74 93.79 336,100
Dec 4, 2023 94.73 98.72 94.38 98.01 96.01 616,800
Dec 1, 2023 93.51 94.62 91.56 94.53 92.60 396,500
Nov 30, 2023 93.40 94.20 92.60 93.99 92.07 377,300
Nov 29, 2023 93.76 94.55 93.18 93.44 91.53 434,400
Nov 28, 2023 93.58 94.75 92.99 93.10 91.20 429,400
Nov 27, 2023 93.80 94.67 92.54 93.85 91.94 448,600
Nov 24, 2023 92.54 94.81 91.73 94.67 92.74 145,800

Related Tickers

NA9.DE Nagarro SE
93.85
-1.93%
 
GDS GDS Holdings Limited
18.31
-0.49%
 
DXC DXC Technology Company
22.30
+2.20%
 
AEXAF Atos SE
0.1700
0.00%
 
TTEC TTEC Holdings, Inc.
5.02
+4.37%
 
EPAM EPAM Systems, Inc.
245.27
+0.02%
 
TASK TaskUs, Inc.
14.82
+0.54%
 
CLVT Clarivate Plc
5.25
+2.14%
 
CDW CDW Corporation
178.96
+0.44%
 
GLOB Globant S.A.
229.25
+2.95%