Australia markets closed

Concentrix Corporation (CNXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.20+2.97 (+4.77%)
At close: 04:00PM EDT
63.91 -1.29 (-1.98%)
After hours: 07:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202459.9667.1859.5065.2065.201,654,700
26 Mar 202463.1563.7261.7362.2362.23573,900
25 Mar 202461.5063.2661.5062.6162.61592,100
22 Mar 202462.9162.9961.0861.2761.27443,400
21 Mar 202463.1763.9162.7862.9462.94519,400
20 Mar 202459.7663.1159.4462.7662.76498,800
19 Mar 202460.5762.1159.9960.0860.08594,800
18 Mar 202460.6661.4259.2360.9860.98536,600
15 Mar 202462.2163.0060.5860.7360.73991,700
14 Mar 202463.0363.8061.7262.4262.42554,700
13 Mar 202463.1064.2262.8463.3263.32438,900
12 Mar 202464.7165.1662.8763.1463.14615,700
11 Mar 202465.7466.9764.6864.7864.78519,000
08 Mar 202466.9767.8365.6165.8165.81324,400
07 Mar 202466.7066.7064.2166.2766.27705,900
06 Mar 202470.0170.7267.4967.5467.54524,100
05 Mar 202470.9371.9970.0070.0370.03329,000
04 Mar 202473.3873.3870.7571.3071.30718,400
01 Mar 202472.7875.0271.5473.3773.37652,900
29 Feb 202472.5073.2169.6172.4572.451,278,000
28 Feb 202476.3376.9568.7171.8871.881,720,100
27 Feb 202482.4884.1182.4382.9082.90215,300
26 Feb 202482.5283.0381.4182.1782.17248,800
23 Feb 202481.9083.5081.4282.8982.89223,900
22 Feb 202481.9683.6081.1681.6881.68282,400
21 Feb 202481.1382.0179.8581.9481.94523,800
20 Feb 202482.5182.5180.9081.2081.20356,000
16 Feb 202484.2584.7183.2983.5883.58317,200
15 Feb 202483.3485.3583.1184.4984.49420,100
14 Feb 202480.1683.9979.7282.9482.94509,300
13 Feb 202481.0882.2079.2879.5079.50596,700
12 Feb 202483.9484.6883.0183.4583.45371,400
09 Feb 202483.9884.2482.3983.9383.93369,300
08 Feb 202483.9485.3683.3984.0784.07296,100
07 Feb 202486.2586.2583.2683.8083.80362,000
06 Feb 202485.5686.3385.3886.2386.23318,300
05 Feb 202486.5586.5584.8585.5685.56445,100
02 Feb 202487.7088.4686.2287.4787.47359,500
02 Feb 20240.303 Dividend
01 Feb 202489.7290.3087.3789.2888.98411,700
31 Jan 202489.5791.2088.6588.8788.57702,300
30 Jan 202491.7193.3288.6289.8089.50542,600
29 Jan 202490.7592.7889.2492.2091.89681,600
26 Jan 202487.9993.7987.3691.0890.77812,600
25 Jan 202494.4195.0485.2187.2686.961,515,800
24 Jan 2024105.62106.10103.78103.90103.55959,200
23 Jan 2024102.72104.54102.66104.44104.09459,800
22 Jan 202499.81102.1199.49102.06101.71417,800
19 Jan 202496.4299.3596.0799.1398.79424,600
18 Jan 202495.6396.7094.6796.4496.11262,200
17 Jan 202493.5094.9793.5094.8794.55258,600
16 Jan 202494.0295.3693.8594.9494.62215,300
12 Jan 202494.4395.7994.2594.9194.59230,800
11 Jan 202493.7194.0092.2193.5493.22189,900
10 Jan 202496.6397.0593.9894.1393.81232,200
09 Jan 202495.5497.3495.5496.4196.08190,300
08 Jan 202497.0598.2296.7397.0996.76213,400
05 Jan 202495.5297.8295.5297.0596.72464,300
04 Jan 202496.3397.1795.9296.2495.91301,300
03 Jan 202496.1898.0795.2897.0296.69421,700
02 Jan 202497.2098.9996.4497.6897.35293,800
29 Dec 202399.6899.8698.0498.2197.88185,400
28 Dec 202399.51100.5299.3399.9299.58140,400
27 Dec 2023100.43100.8599.4199.7299.38198,500
26 Dec 202399.35100.3798.71100.1299.78171,100
22 Dec 202398.32100.3097.5599.1498.80383,500
21 Dec 202396.8598.6996.5798.4398.10428,800
20 Dec 202397.6599.6095.9696.0795.74300,000
19 Dec 202394.5597.6194.5397.5397.20540,100
18 Dec 202397.0497.1193.7093.8593.53526,100
15 Dec 202396.4799.9795.8696.0695.733,406,900
14 Dec 202395.7899.1095.7896.1795.84665,600
13 Dec 202393.3995.1290.1494.4894.16699,900
12 Dec 202393.8094.0991.2593.6693.34724,900
11 Dec 202394.6396.1194.1394.1393.81557,900
08 Dec 202395.7597.0293.7294.5894.26300,400
07 Dec 202395.2895.7393.2695.4095.08408,000
06 Dec 202396.3397.6594.9494.9794.65345,700
05 Dec 202397.3798.0095.7495.7495.42336,100
04 Dec 202394.7398.7294.3898.0197.68616,800
01 Dec 202393.5194.6291.5694.5394.21396,500
30 Nov 202393.4094.2092.6093.9993.67377,300
29 Nov 202393.7694.5593.1893.4493.12434,400
28 Nov 202393.5894.7592.9993.1092.78429,400
27 Nov 202393.8094.6792.5493.8593.53448,600
24 Nov 202392.5494.8191.7394.6794.35145,800
22 Nov 202393.2893.5892.3892.7892.47256,800
21 Nov 202392.3893.8991.8692.6892.37345,700
20 Nov 202390.9693.4889.9492.9292.60370,200
17 Nov 202390.4691.9189.5091.0690.75353,600
16 Nov 202389.1289.6988.0389.5689.26276,600
15 Nov 202388.3791.1488.3789.1488.84351,500
14 Nov 202385.0088.6984.9588.5588.25354,900
13 Nov 202382.1082.8680.9982.6382.35315,400
10 Nov 202381.0182.7280.0282.5082.22232,800
09 Nov 202381.5382.5280.4280.8180.54506,300
08 Nov 202380.5681.5080.0581.2580.97301,200
07 Nov 202380.2381.6679.7880.5980.32199,400
06 Nov 202381.1081.4979.8480.2579.98197,900
03 Nov 202380.1581.9580.1581.3681.08258,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...