Concentrix Corporation (CNXC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54 | 3.48337480208 | 44.21 | 47.97 | 43.49 | 670033 | 45.92950258 | CS |
| 4 | 1.625 | 3.68271954674 | 44.125 | 47.97 | 39.56 | 610531 | 43.01607257 | CS |
| 12 | -5.01 | -9.86997635934 | 50.76 | 50.77 | 36.28 | 665189 | 43.12606021 | CS |
| 26 | -20.33 | -30.7657384988 | 66.08 | 77 | 36.28 | 639898 | 51.71952175 | CS |
| 52 | -50.88 | -52.6544551382 | 96.63 | 106.1 | 36.28 | 583758 | 59.04257805 | CS |
| 156 | -115.59 | -71.64373373 | 161.34 | 208.48 | 36.28 | 403343 | 88.52057902 | CS |
| 260 | -34.25 | -42.8125 | 80 | 208.48 | 36.28 | 354353 | 98.46620136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 45.75 | 0.15 | 0.33 | 45 | 45.89 | 44.56 | 411116 |
| 1736379300 | 45.6 | -0.19 | -0.41 | 45.28 | 45.86 | 44.475 | 497993 |
| 1736292900 | 45.79 | -0.2 | -0.43 | 46.23 | 47.97 | 45.4744 | 776165 |
| 1736206500 | 45.99 | -0.33 | -0.71 | 46.83 | 47.94 | 45.96 | 873414 |
| 1735947300 | 46.32 | 2.78 | 6.38 | 43.7 | 46.545 | 43.49 | 562892 |
| 1735860900 | 43.54 | 0.27 | 0.62 | 43.34 | 44.36 | 43.08 | 372775 |
| 1735688100 | 43.27 | 0.33 | 0.77 | 43.67 | 44.21 | 42.94 | 354722 |
| 1735601700 | 42.94 | -1.5 | -3.38 | 44.05 | 44.5168 | 42.31 | 543273 |
| 1735342500 | 44.44 | -0.09 | -0.20 | 44.3 | 44.76 | 43.63 | 466586 |
| 1735256100 | 44.53 | 1.53 | 3.56 | 42.63 | 44.87 | 42.13 | 506475 |
| 1735077840 | 43 | 1.11 | 2.65 | 41.79 | 43 | 41.66 | 249442 |
| 1734996900 | 41.89 | 1.41 | 3.48 | 40.35 | 41.93 | 40.01 | 584811 |
| 1734737700 | 40.48 | 0.1 | 0.25 | 40.26 | 41.6 | 39.9945 | 1679463 |
| 1734651300 | 40.38 | 0.69 | 1.74 | 40 | 40.88 | 39.56 | 727914 |
| 1734564900 | 39.69 | -2.47 | -5.86 | 42.35 | 43.835 | 39.56 | 664779 |
| 1734478500 | 42.16 | -0.15 | -0.35 | 42.33 | 42.95 | 42.04 | 582117 |
| 1734392100 | 42.31 | -1.82 | -4.12 | 43.68 | 43.69 | 41.65 | 651900 |
| 1734132900 | 44.13 | 0.42 | 0.96 | 43.79 | 44.29 | 42.79 | 391596 |
| 1734046500 | 43.71 | -0.39 | -0.88 | 44.01 | 44.39 | 42.33 | 607563 |
| 1733960100 | 44.1 | -1.38 | -3.03 | 45.91 | 46.245 | 43.97 | 793499 |
| 1733873700 | 45.48 | -0.83 | -1.79 | 46.07 | 46.38 | 44.37 | 621481 |
| 1733787300 | 46.31 | 3.03 | 7.00 | 43.7 | 47.56 | 43.2 | 599410 |
| 1733528100 | 43.28 | -0.93 | -2.10 | 44.76 | 45.04 | 42.39 | 704096 |
| 1733441700 | 44.21 | -1.1 | -2.43 | 45.45 | 45.89 | 44.03 | 601190 |
| 1733355300 | 45.31 | -0.16 | -0.35 | 45.68 | 46.59 | 44.81 | 515079 |
| 1733268900 | 45.47 | -0.03 | -0.07 | 45.8 | 45.99 | 45 | 477468 |
| 1733182500 | 45.5 | 0.55 | 1.22 | 44.8 | 45.91 | 44.115 | 670666 |
| 1732917840 | 44.95 | 0.03 | 0.07 | 45.15 | 45.56 | 44.5 | 471365 |
| 1732750500 | 44.92 | 0.36 | 0.81 | 44.85 | 45.93 | 43.95 | 652795 |
| 1732664100 | 44.56 | -0.21 | -0.47 | 44.3 | 45.27 | 43.3597 | 931012 |
| 1732577700 | 44.77 | 1.05 | 2.40 | 44.25 | 45.35 | 43.5715 | 1524410 |
| 1732318500 | 43.72 | 4.16 | 10.52 | 40 | 44.135 | 39.8986 | 1890623 |
| 1732232100 | 39.56 | -0.2 | -0.50 | 39.81 | 40.3041 | 39.24 | 593700 |
| 1732145700 | 39.76 | 2.5 | 6.71 | 37.18 | 39.842 | 37.06 | 983440 |
| 1732059300 | 37.26 | -0.51 | -1.35 | 37.44 | 37.61 | 36.28 | 840012 |
| 1731972900 | 37.77 | -0.52 | -1.36 | 38.33 | 38.6425 | 37.6 | 932386 |
| 1731713700 | 38.29 | -1.5 | -3.77 | 40 | 40.16 | 37.935 | 652854 |
| 1731627300 | 39.79 | -0.86 | -2.12 | 40.83 | 41.0899 | 39.39 | 650844 |
| 1731540900 | 40.65 | -0.07 | -0.17 | 40.72 | 41.58 | 40.36 | 647247 |
| 1731454500 | 40.72 | -2.22 | -5.17 | 42.48 | 42.815 | 40.63 | 696056 |
| 1731368100 | 42.94 | 1.41 | 3.40 | 41.71 | 42.95 | 41.33 | 390239 |
| 1731108900 | 41.53 | -1.52 | -3.53 | 43.08 | 43.23 | 41.52 | 479301 |
| 1731022500 | 43.05 | 0.05 | 0.12 | 43.37 | 44.205 | 42.735 | 569786 |
| 1730936100 | 43 | 1.42 | 3.42 | 43.48 | 43.88 | 42.44 | 871072 |
| 1730849700 | 41.58 | 0.17 | 0.41 | 41.41 | 41.96 | 41.05 | 446037 |
| 1730763300 | 41.41 | -0.1 | -0.24 | 41.61 | 43.59 | 41.33 | 535609 |
| 1730500500 | 41.51 | -1 | -2.35 | 42.61 | 42.72 | 41.11 | 724775 |
| 1730414100 | 42.51 | -1.57 | -3.56 | 43.99 | 44.085 | 42.4 | 501338 |
| 1730327700 | 44.08 | -0.35 | -0.79 | 44.25 | 46.04 | 44.04 | 520945 |
| 1730241300 | 44.43 | -0.06 | -0.13 | 44.49 | 44.74 | 43.91 | 604459 |
| 1730154900 | 44.49 | -0.03 | -0.07 | 44.92 | 45.65 | 44.23 | 540827 |
| 1729895700 | 44.52 | -1.28 | -2.79 | 45.69 | 46.05 | 44.22 | 578330 |
| 1729809300 | 45.8 | 1.11 | 2.48 | 45.05 | 45.84 | 44.28 | 666104 |
| 1729722900 | 44.69 | -0.47 | -1.04 | 45.01 | 45.31 | 44.18 | 557775 |
| 1729636500 | 45.16 | -1.96 | -4.16 | 47.01 | 47.01 | 44.95 | 911404 |
| 1729550100 | 47.12 | -1.94 | -3.95 | 49 | 49.13 | 47.1 | 513235 |
| 1729290900 | 49.06 | -1.26 | -2.50 | 50.76 | 50.77 | 48.98 | 620286 |
| 1729204500 | 50.32 | -1.08 | -2.10 | 51.31 | 51.31 | 49.12 | 807540 |
| 1729118100 | 51.4 | 1.48 | 2.96 | 50.49 | 51.61 | 50.1 | 921325 |
| 1729031700 | 49.92 | 0.7 | 1.42 | 49.3 | 50.31 | 49.0588 | 809777 |
| 1728945300 | 49.22 | 1.28 | 2.67 | 48 | 50.17 | 47.49 | 955925 |
| 1728686100 | 47.94 | 1.92 | 4.17 | 45.9 | 48.17 | 45.8951 | 794117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
