Financial News

Concentrix Corp (NQ: CNXC )

55.19 +0.44 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 54.59 55.52 54.23 55.19 469,547 +0.44(+0.80%)
Apr 18, 2024 55.00 55.42 54.29 54.75 451,721 -0.50(-0.90%)
Apr 17, 2024 58.13 58.31 55.20 55.25 511,042 -2.29(-3.98%)
Apr 16, 2024 56.86 58.41 56.85 57.54 432,063 +0.09(+0.16%)
Apr 15, 2024 59.25 59.84 56.86 57.45 610,332 -1.77(-2.99%)
Apr 12, 2024 59.55 59.93 57.99 59.22 656,629 -0.98(-1.63%)
Apr 11, 2024 59.57 60.34 58.77 60.20 353,527 +0.78(+1.31%)
Apr 10, 2024 60.12 60.45 58.26 59.42 571,559 -2.38(-3.85%)
Apr 09, 2024 59.81 61.91 59.81 61.80 539,043 +2.06(+3.45%)
Apr 08, 2024 59.34 60.23 58.91 59.74 572,394 +0.79(+1.34%)
Apr 05, 2024 59.04 59.60 56.81 58.95 889,943 -0.49(-0.82%)
Apr 04, 2024 58.81 62.04 57.71 59.44 1,700,157 +1.95(+3.39%)
Apr 03, 2024 61.09 61.83 57.30 57.49 1,516,737 -3.97(-6.46%)
Apr 02, 2024 63.27 63.43 61.46 61.46 504,170 -1.92(-3.03%)
Apr 01, 2024 66.88 66.88 63.21 63.38 714,146 -2.84(-4.29%)
Mar 28, 2024 64.93 66.09 66.08 66.22 547,421 +1.02(+1.56%)
Mar 27, 2024 59.96 67.18 59.50 65.20 1,654,687 +2.97(+4.77%)
Mar 26, 2024 63.15 63.72 61.73 62.23 572,476 -0.38(-0.61%)
Mar 25, 2024 61.50 63.26 61.50 62.61 591,905 +1.34(+2.19%)
Mar 22, 2024 62.91 62.99 61.08 61.27 443,402 -1.67(-2.65%)
Mar 21, 2024 63.17 63.91 62.78 62.94 519,429 +0.18(+0.29%)
Mar 20, 2024 59.76 63.11 59.44 62.76 498,879 +2.68(+4.46%)
Mar 19, 2024 60.57 62.11 59.99 60.08 594,770 -0.90(-1.48%)
Mar 18, 2024 60.66 61.42 59.23 60.98 536,867 +0.25(+0.41%)
Mar 15, 2024 62.21 63.00 60.58 60.73 991,712 -1.69(-2.71%)
Mar 14, 2024 63.03 63.80 61.72 62.42 554,725 -0.90(-1.42%)
Mar 13, 2024 63.10 64.22 62.84 63.32 438,911 +0.18(+0.29%)
Mar 12, 2024 64.71 65.16 62.87 63.14 615,708 -1.64(-2.53%)
Mar 11, 2024 65.74 66.97 64.68 64.78 518,989 -1.03(-1.57%)
Mar 08, 2024 66.97 67.83 65.61 65.81 324,381 -0.46(-0.69%)
Mar 07, 2024 66.70 66.70 64.22 66.27 705,854 -1.27(-1.88%)
Mar 06, 2024 70.01 70.72 67.49 67.54 524,060 -2.49(-3.56%)
Mar 05, 2024 70.93 71.99 70.00 70.03 328,984 -1.27(-1.78%)
Mar 04, 2024 73.38 73.38 70.75 71.30 718,373 -2.07(-2.82%)
Mar 01, 2024 72.78 75.02 71.54 73.37 652,935 +0.92(+1.27%)
Feb 29, 2024 72.50 73.21 69.61 72.45 1,278,042 +0.57(+0.79%)
Feb 28, 2024 76.33 76.95 68.71 71.88 1,719,322 -11.02(-13.29%)
Feb 27, 2024 82.48 84.11 82.43 82.90 215,313 +0.73(+0.89%)
Feb 26, 2024 82.52 83.03 81.41 82.17 248,862 -0.72(-0.87%)
Feb 23, 2024 81.90 83.50 81.42 82.89 223,873 +1.21(+1.48%)
Feb 22, 2024 81.96 83.59 81.16 81.68 282,406 -0.26(-0.32%)
Feb 21, 2024 81.13 82.01 79.85 81.94 523,780 +0.74(+0.91%)
Feb 20, 2024 82.51 82.51 80.90 81.20 356,015 -2.38(-2.85%)
Feb 16, 2024 84.25 84.70 83.29 83.58 317,220 -0.91(-1.08%)
Feb 15, 2024 83.34 85.35 83.11 84.49 420,120 +1.55(+1.87%)
Feb 14, 2024 80.16 83.99 79.72 82.94 509,338 +3.44(+4.33%)
Feb 13, 2024 81.08 82.20 79.28 79.50 596,714 -3.95(-4.73%)
Feb 12, 2024 83.94 84.68 83.01 83.45 371,434 -0.48(-0.57%)
Feb 09, 2024 83.98 84.24 82.39 83.93 369,267 -0.14(-0.17%)
Feb 08, 2024 83.94 85.36 83.39 84.07 296,051 +0.27(+0.32%)
Feb 07, 2024 86.25 86.25 83.27 83.80 361,982 -2.43(-2.82%)
Feb 06, 2024 85.56 86.33 85.38 86.23 318,285 +0.67(+0.78%)
Feb 05, 2024 86.55 86.55 84.85 85.56 445,099 -1.91(-2.18%)
Feb 02, 2024 87.70 88.46 86.22 87.47 359,488 -1.51(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback