Concentrix Corporation (CNXC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.34 | 5.33716842442 | 62.58 | 67.6 | 61.67 | 541378 | 64.63305102 | CS |
| 4 | 5.25 | 8.65337069392 | 60.67 | 67.6 | 55.69 | 596555 | 61.46138442 | CS |
| 12 | 6.67 | 11.2573839662 | 59.25 | 67.6 | 53.89 | 469325 | 60.39387065 | CS |
| 26 | -31.13 | -32.076249356 | 97.05 | 106.1 | 53.89 | 523491 | 68.36610868 | CS |
| 52 | -18.56 | -21.9696969697 | 84.48 | 106.1 | 53.89 | 462543 | 75.3223899 | CS |
| 156 | -93.58 | -58.670846395 | 159.5 | 208.48 | 53.89 | 325348 | 108.82081034 | CS |
| 260 | -14.08 | -17.6 | 80 | 208.48 | 53.89 | 314284 | 111.8933813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 63.49 | -2.49 | -3.77 | 65.98 | 66.53 | 63.14 | 740818 |
| 1720040640 | 65.98 | 0.03 | 0.05 | 66.129999 | 67.6 | 65.92 | 314582 |
| 1719959700 | 65.95 | 2.17 | 3.40 | 63.82 | 66.34 | 63.76 | 631359 |
| 1719873300 | 63.78 | 1.01 | 1.61 | 62.58 | 64.87 | 61.67 | 478753 |
| 1719614100 | 62.77 | 0 | 0.00 | 62.77 | 62.77 | 62.77 | 0 |
| 1719527700 | 62.77 | 4.75 | 8.19 | 66.09 | 66.09 | 61.45 | 1761292 |
| 1719441300 | 58.02 | -0.8 | -1.36 | 59.13 | 59.87 | 57.55 | 788500 |
| 1719354900 | 58.82 | -1.15 | -1.92 | 60.01 | 60.01 | 58.78 | 472909 |
| 1719268500 | 59.97 | -0.69 | -1.14 | 60.94 | 61.64 | 59.93 | 331006 |
| 1719009300 | 60.66 | 0.2 | 0.33 | 60.47 | 61.39 | 60.21 | 838001 |
| 1718922900 | 60.46 | 2.19 | 3.76 | 58.27 | 61.2187 | 58 | 440088 |
| 1718750100 | 58.27 | -0.31 | -0.53 | 58.37 | 59 | 57.535 | 430654 |
| 1718663700 | 58.58 | 0.36 | 0.62 | 58.22 | 58.8 | 57.22 | 264344 |
| 1718404500 | 58.22 | -0.53 | -0.90 | 57.94 | 58.55 | 55.69 | 445529 |
| 1718318100 | 58.75 | -2.55 | -4.16 | 60.97 | 61.66 | 58.715 | 379790 |
| 1718231700 | 61.3 | -0.14 | -0.23 | 62.79 | 64.87 | 61.24 | 539262 |
| 1718145300 | 61.44 | 0.56 | 0.92 | 60.65 | 62.15 | 60.33 | 670916 |
| 1718058900 | 60.88 | -0.44 | -0.72 | 60.67 | 61.78 | 60.2875 | 460461 |
| 1717799700 | 61.32 | 0.12 | 0.20 | 60.54 | 61.99 | 60.345 | 535818 |
| 1717713300 | 61.2 | -0.69 | -1.11 | 61.67 | 62.23 | 61.04 | 343410 |
| 1717626900 | 61.89 | 1.02 | 1.68 | 61.05 | 62.145 | 60.74 | 254472 |
| 1717540500 | 60.87 | -0.86 | -1.39 | 61.4 | 62.49 | 60.6 | 286241 |
| 1717454100 | 61.73 | 0.4 | 0.65 | 62.49 | 63 | 61.586 | 399127 |
| 1717194900 | 61.33 | 0.33 | 0.54 | 61.37 | 62.41 | 60.85 | 490715 |
| 1717108500 | 61 | 0.31 | 0.51 | 61.14 | 61.63 | 60.5 | 318307 |
| 1717022100 | 60.69 | -1.63 | -2.62 | 61.28 | 61.86 | 60.42 | 253864 |
| 1716935700 | 62.32 | 0.55 | 0.89 | 62.33 | 63.2 | 61.59 | 318182 |
| 1716590100 | 61.77 | -1.05 | -1.67 | 63.24 | 63.52 | 61.465 | 388434 |
| 1716503700 | 62.82 | -0.68 | -1.07 | 63.53 | 63.53 | 62.09 | 275979 |
| 1716417300 | 63.5 | -0.19 | -0.30 | 63.35 | 64.64 | 63.09 | 320525 |
| 1716330900 | 63.69 | -2.38 | -3.60 | 65.44 | 65.459999 | 63.5 | 344993 |
| 1716244500 | 66.069999 | 0.66 | 1.01 | 65.69 | 66.8775 | 65.39 | 424980 |
| 1715985300 | 65.41 | 0.73 | 1.13 | 64.68 | 65.84 | 64.25 | 448471 |
| 1715898900 | 64.68 | 0.13 | 0.20 | 64.26 | 65.42 | 63.15 | 375779 |
| 1715812500 | 64.55 | 0.11 | 0.17 | 65.17 | 65.7099 | 64.09 | 353253 |
| 1715726100 | 64.44 | 1.79 | 2.86 | 63.56 | 65.19 | 63.32 | 447130 |
| 1715639700 | 62.65 | 2.38 | 3.95 | 61.07 | 62.88 | 60.69 | 241335 |
| 1715380500 | 60.27 | 0.03 | 0.05 | 60.21 | 60.615 | 59.43 | 395097 |
| 1715294100 | 60.24 | -0.87 | -1.42 | 61.39 | 62.09 | 59.785 | 459870 |
| 1715207700 | 61.11 | -0.34 | -0.55 | 60.85 | 61.55 | 60.115 | 310524 |
| 1715121300 | 61.45 | 0.27 | 0.44 | 61.18 | 62.54 | 61.08 | 409170 |
| 1715034900 | 61.18 | 1.83 | 3.08 | 59.7 | 61.88 | 59.295 | 518150 |
| 1714775700 | 59.35 | 2.07 | 3.61 | 63.15 | 63.15 | 59 | 785341 |
| 1714689300 | 57.28 | 1.98 | 3.58 | 55.93 | 58.48 | 55.0744 | 498652 |
| 1714602900 | 55.3 | 0.63 | 1.15 | 54.62 | 55.63 | 53.89 | 450310 |
| 1714516500 | 54.67 | -1.46 | -2.60 | 55.34 | 56.04 | 54.64 | 338674 |
| 1714430100 | 56.13 | 1.12 | 2.04 | 55.01 | 57.175 | 55.01 | 525978 |
| 1714170900 | 55.01 | -0.47 | -0.85 | 55.24 | 55.84 | 54.765 | 331745 |
| 1714084500 | 55.48 | -1.25 | -2.20 | 56.05 | 56.49 | 54.54 | 448471 |
| 1713998100 | 56.73 | 0.09 | 0.16 | 56.09 | 56.92 | 55.72 | 339370 |
| 1713911700 | 56.64 | 1.44 | 2.61 | 55.12 | 56.88 | 55.06 | 388487 |
| 1713825300 | 55.2 | 0.01 | 0.02 | 54.96 | 55.72 | 54.16 | 539517 |
| 1713566100 | 55.19 | 0.44 | 0.80 | 54.59 | 55.52 | 54.225 | 469547 |
| 1713479700 | 54.75 | -0.5 | -0.90 | 55 | 55.425 | 54.29 | 451712 |
| 1713393300 | 55.25 | -2.29 | -3.98 | 58.13 | 58.315 | 55.2 | 511036 |
| 1713306900 | 57.54 | 0.09 | 0.16 | 57.4 | 58.4099 | 56.85 | 432063 |
| 1713220500 | 57.45 | -1.77 | -2.99 | 59.25 | 59.845 | 56.86 | 610332 |
| 1712961300 | 59.22 | -0.98 | -1.63 | 59.55 | 59.93 | 57.99 | 656629 |
| 1712874900 | 60.2 | 0.78 | 1.31 | 59.57 | 60.345 | 58.77 | 353527 |
| 1712788500 | 59.42 | -2.38 | -3.85 | 60.12 | 60.57 | 58.26 | 571559 |
| 1712702100 | 61.8 | 2.06 | 3.45 | 59.81 | 61.91 | 59.81 | 538996 |
| 1712615700 | 59.74 | 0.79 | 1.34 | 59.34 | 60.23 | 58.905 | 572394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
