NasdaqGS - Delayed Quote USD

Concentrix Corporation (CNXC)

55.48 -0.95 (-1.68%)
At close: 4:00 PM EDT
55.48 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 56.05 56.48 54.54 55.48 55.48 448,471
Apr 24, 2024 56.09 56.92 55.72 56.73 56.73 339,400
Apr 23, 2024 55.12 56.88 55.08 56.64 56.64 388,400
Apr 22, 2024 54.96 55.72 54.16 55.20 55.20 539,500
Apr 19, 2024 54.59 55.52 54.22 55.19 55.19 469,500
Apr 18, 2024 55.00 55.42 54.29 54.75 54.75 451,700
Apr 17, 2024 58.13 58.31 55.20 55.25 55.25 511,000
Apr 16, 2024 56.86 58.41 56.85 57.54 57.54 432,100
Apr 15, 2024 59.25 59.85 56.86 57.45 57.45 610,300
Apr 12, 2024 59.55 59.93 57.99 59.22 59.22 656,600
Apr 11, 2024 59.57 60.35 58.77 60.20 60.20 353,300
Apr 10, 2024 60.12 60.45 58.26 59.42 59.42 571,600
Apr 9, 2024 59.81 61.91 59.81 61.80 61.80 539,000
Apr 8, 2024 59.34 60.23 58.90 59.74 59.74 572,400
Apr 5, 2024 59.04 59.60 56.81 58.95 58.95 888,600
Apr 4, 2024 58.81 62.04 57.71 59.44 59.44 1,700,200
Apr 3, 2024 61.09 61.83 57.30 57.49 57.49 1,516,700
Apr 2, 2024 63.27 63.43 61.46 61.46 61.46 504,200
Apr 1, 2024 66.88 66.88 63.21 63.38 63.38 714,100
Mar 28, 2024 64.93 66.67 64.93 66.22 66.22 547,400
Mar 27, 2024 59.96 67.18 59.50 65.20 65.20 1,654,700
Mar 26, 2024 63.15 63.72 61.73 62.23 62.23 573,900
Mar 25, 2024 61.50 63.26 61.50 62.61 62.61 592,100
Mar 22, 2024 62.91 62.99 61.08 61.27 61.27 443,400
Mar 21, 2024 63.17 63.91 62.78 62.94 62.94 519,400
Mar 20, 2024 59.76 63.11 59.44 62.76 62.76 498,800
Mar 19, 2024 60.57 62.11 59.99 60.08 60.08 594,800
Mar 18, 2024 60.66 61.42 59.23 60.98 60.98 536,600
Mar 15, 2024 62.21 63.00 60.58 60.73 60.73 991,700
Mar 14, 2024 63.03 63.80 61.72 62.42 62.42 554,700
Mar 13, 2024 63.10 64.22 62.84 63.32 63.32 438,900
Mar 12, 2024 64.71 65.16 62.87 63.14 63.14 615,700
Mar 11, 2024 65.74 66.97 64.68 64.78 64.78 519,000
Mar 8, 2024 66.97 67.83 65.61 65.81 65.81 324,400
Mar 7, 2024 66.70 66.70 64.21 66.27 66.27 705,900
Mar 6, 2024 70.01 70.72 67.49 67.54 67.54 524,100
Mar 5, 2024 70.93 71.99 70.00 70.03 70.03 329,000
Mar 4, 2024 73.38 73.38 70.75 71.30 71.30 718,400
Mar 1, 2024 72.78 75.02 71.54 73.37 73.37 652,900
Feb 29, 2024 72.50 73.21 69.61 72.45 72.45 1,278,000
Feb 28, 2024 76.33 76.95 68.71 71.88 71.88 1,720,100
Feb 27, 2024 82.48 84.11 82.43 82.90 82.90 215,300
Feb 26, 2024 82.52 83.03 81.41 82.17 82.17 248,800
Feb 23, 2024 81.90 83.50 81.42 82.89 82.89 223,900
Feb 22, 2024 81.96 83.60 81.16 81.68 81.68 282,400
Feb 21, 2024 81.13 82.01 79.85 81.94 81.94 523,800
Feb 20, 2024 82.51 82.51 80.90 81.20 81.20 356,000
Feb 16, 2024 84.25 84.71 83.29 83.58 83.58 317,200
Feb 15, 2024 83.34 85.35 83.11 84.49 84.49 420,100
Feb 14, 2024 80.16 83.99 79.72 82.94 82.94 509,300
Feb 13, 2024 81.08 82.20 79.28 79.50 79.50 596,700
Feb 12, 2024 83.94 84.68 83.01 83.45 83.45 371,400
Feb 9, 2024 83.98 84.24 82.39 83.93 83.93 369,300
Feb 8, 2024 83.94 85.36 83.39 84.07 84.07 296,100
Feb 7, 2024 86.25 86.25 83.26 83.80 83.80 362,000
Feb 6, 2024 85.56 86.33 85.38 86.23 86.23 318,300
Feb 5, 2024 86.55 86.55 84.85 85.56 85.56 445,100
Feb 2, 2024 0.30 Dividend
Feb 2, 2024 87.70 88.46 86.22 87.47 87.47 359,500
Feb 1, 2024 89.72 90.30 87.37 89.28 88.98 411,700
Jan 31, 2024 89.57 91.20 88.65 88.87 88.57 702,300
Jan 30, 2024 91.71 93.32 88.62 89.80 89.50 542,600
Jan 29, 2024 90.75 92.78 89.24 92.20 91.89 681,600
Jan 26, 2024 87.99 93.79 87.36 91.08 90.77 812,600
Jan 25, 2024 94.41 95.04 85.21 87.26 86.96 1,515,800
Jan 24, 2024 105.62 106.10 103.78 103.90 103.55 959,200
Jan 23, 2024 102.72 104.54 102.66 104.44 104.09 459,800
Jan 22, 2024 99.81 102.11 99.49 102.06 101.71 417,800
Jan 19, 2024 96.42 99.35 96.07 99.13 98.79 424,600
Jan 18, 2024 95.63 96.70 94.67 96.44 96.11 262,200
Jan 17, 2024 93.50 94.97 93.50 94.87 94.55 258,600
Jan 16, 2024 94.02 95.36 93.85 94.94 94.62 215,300
Jan 12, 2024 94.43 95.79 94.25 94.91 94.59 230,800
Jan 11, 2024 93.71 94.00 92.21 93.54 93.22 189,900
Jan 10, 2024 96.63 97.05 93.98 94.13 93.81 232,200
Jan 9, 2024 95.54 97.34 95.54 96.41 96.08 190,300
Jan 8, 2024 97.05 98.22 96.73 97.09 96.76 213,400
Jan 5, 2024 95.52 97.82 95.52 97.05 96.72 464,300
Jan 4, 2024 96.33 97.17 95.92 96.24 95.91 301,300
Jan 3, 2024 96.18 98.07 95.28 97.02 96.69 421,700
Jan 2, 2024 97.20 98.99 96.44 97.68 97.35 293,800
Dec 29, 2023 99.68 99.86 98.04 98.21 97.88 185,400
Dec 28, 2023 99.51 100.52 99.33 99.92 99.58 140,400
Dec 27, 2023 100.43 100.85 99.41 99.72 99.38 198,500
Dec 26, 2023 99.35 100.37 98.71 100.12 99.78 171,100
Dec 22, 2023 98.32 100.30 97.55 99.14 98.80 383,500
Dec 21, 2023 96.85 98.69 96.57 98.43 98.10 428,800
Dec 20, 2023 97.65 99.60 95.96 96.07 95.74 300,000
Dec 19, 2023 94.55 97.61 94.53 97.53 97.20 540,100
Dec 18, 2023 97.04 97.11 93.70 93.85 93.53 526,100
Dec 15, 2023 96.47 99.97 95.86 96.06 95.73 3,406,900
Dec 14, 2023 95.78 99.10 95.78 96.17 95.84 665,600
Dec 13, 2023 93.39 95.12 90.14 94.48 94.16 699,900
Dec 12, 2023 93.80 94.09 91.25 93.66 93.34 724,900
Dec 11, 2023 94.63 96.11 94.13 94.13 93.81 557,900
Dec 8, 2023 95.75 97.02 93.72 94.58 94.26 300,400
Dec 7, 2023 95.28 95.73 93.26 95.40 95.08 408,000
Dec 6, 2023 96.33 97.65 94.94 94.97 94.65 345,700
Dec 5, 2023 97.37 98.00 95.74 95.74 95.42 336,100
Dec 4, 2023 94.73 98.72 94.38 98.01 97.68 616,800
Dec 1, 2023 93.51 94.62 91.56 94.53 94.21 396,500
Nov 30, 2023 93.40 94.20 92.60 93.99 93.67 377,300
Nov 29, 2023 93.76 94.55 93.18 93.44 93.12 434,400
Nov 28, 2023 93.58 94.75 92.99 93.10 92.78 429,400
Nov 27, 2023 93.80 94.67 92.54 93.85 93.53 448,600
Nov 24, 2023 92.54 94.81 91.73 94.67 94.35 145,800
Nov 22, 2023 93.28 93.58 92.38 92.78 92.47 256,800
Nov 21, 2023 92.38 93.89 91.86 92.68 92.37 345,700
Nov 20, 2023 90.96 93.48 89.94 92.92 92.60 370,200
Nov 17, 2023 90.46 91.91 89.50 91.06 90.75 353,600
Nov 16, 2023 89.12 89.69 88.03 89.56 89.26 276,600
Nov 15, 2023 88.37 91.14 88.37 89.14 88.84 351,500
Nov 14, 2023 85.00 88.69 84.95 88.55 88.25 354,900
Nov 13, 2023 82.10 82.86 80.99 82.63 82.35 315,400
Nov 10, 2023 81.01 82.72 80.02 82.50 82.22 232,800
Nov 9, 2023 81.53 82.52 80.42 80.81 80.54 506,300
Nov 8, 2023 80.56 81.50 80.05 81.25 80.97 301,200
Nov 7, 2023 80.23 81.66 79.78 80.59 80.32 199,400
Nov 6, 2023 81.10 81.49 79.84 80.25 79.98 197,900
Nov 3, 2023 80.15 81.95 80.15 81.36 81.08 258,900
Nov 2, 2023 76.45 79.46 76.45 79.16 78.89 267,600
Nov 1, 2023 75.95 76.51 74.92 75.41 75.15 349,100
Oct 31, 2023 74.21 76.66 73.94 76.21 75.95 240,900
Oct 30, 2023 73.15 74.44 72.81 74.34 74.09 261,600
Oct 27, 2023 75.69 75.69 72.36 72.59 72.34 270,600
Oct 26, 2023 0.30 Dividend
Oct 26, 2023 75.75 77.56 74.92 75.69 75.43 232,600
Oct 25, 2023 75.75 76.18 74.61 75.63 75.07 306,700
Oct 24, 2023 77.19 78.31 75.28 76.27 75.71 461,800
Oct 23, 2023 76.79 78.02 76.22 76.89 76.32 283,900
Oct 20, 2023 78.82 79.02 76.63 76.82 76.25 413,800
Oct 19, 2023 80.00 81.00 78.61 78.94 78.36 308,800
Oct 18, 2023 80.89 81.67 79.88 80.39 79.80 373,800
Oct 17, 2023 80.61 83.13 80.61 81.96 81.35 601,200
Oct 16, 2023 79.89 81.63 79.37 80.75 80.15 415,800
Oct 13, 2023 80.20 80.42 78.97 79.15 78.57 448,200
Oct 12, 2023 82.50 82.50 77.65 80.00 79.41 476,000
Oct 11, 2023 81.62 82.92 80.96 82.41 81.80 386,000
Oct 10, 2023 80.65 83.42 80.64 81.33 80.73 373,300
Oct 9, 2023 79.77 82.01 79.77 80.50 79.91 456,600
Oct 6, 2023 78.19 81.60 78.19 80.51 79.92 260,600
Oct 5, 2023 79.48 80.43 77.29 78.19 77.61 399,000
Oct 4, 2023 78.32 80.39 76.68 79.96 79.37 550,500
Oct 3, 2023 79.73 81.10 77.86 78.30 77.72 463,000
Oct 2, 2023 80.28 81.24 79.49 80.29 79.70 462,400
Sep 29, 2023 79.76 81.58 77.75 80.11 79.52 713,000
Sep 28, 2023 73.73 82.64 72.76 79.03 78.45 1,166,400
Sep 27, 2023 71.61 74.30 71.61 73.97 73.42 918,400
Sep 26, 2023 73.19 73.90 71.21 71.26 70.73 287,000
Sep 25, 2023 72.84 75.00 72.84 73.92 73.37 349,900
Sep 22, 2023 73.71 74.28 72.87 73.00 72.46 257,400
Sep 21, 2023 74.35 75.53 73.38 73.55 73.01 450,300
Sep 20, 2023 73.58 75.57 73.36 75.12 74.57 734,000
Sep 19, 2023 73.84 74.77 72.84 72.88 72.34 352,700
Sep 18, 2023 73.53 74.20 72.77 73.82 73.27 242,000
Sep 15, 2023 74.19 74.78 73.61 73.89 73.34 571,100
Sep 14, 2023 73.47 74.65 73.36 74.34 73.79 211,000
Sep 13, 2023 73.57 74.01 72.10 72.65 72.11 299,900
Sep 12, 2023 72.53 74.30 71.85 73.31 72.77 278,700
Sep 11, 2023 72.49 73.31 71.94 72.27 71.74 280,800
Sep 8, 2023 71.14 72.40 70.58 72.07 71.54 304,300
Sep 7, 2023 74.93 75.40 71.07 71.17 70.64 625,700
Sep 6, 2023 79.31 79.68 75.19 75.35 74.79 295,200
Sep 5, 2023 80.20 80.47 78.63 79.20 78.61 220,800
Sep 1, 2023 80.40 81.34 80.14 80.57 79.97 280,200
Aug 31, 2023 79.65 80.74 79.60 79.83 79.24 470,500
Aug 30, 2023 78.09 79.81 78.00 79.56 78.97 218,000
Aug 29, 2023 77.50 78.71 77.32 78.17 77.59 176,500
Aug 28, 2023 76.82 78.10 76.73 77.17 76.60 294,100
Aug 25, 2023 75.50 76.80 74.52 76.55 75.98 308,800
Aug 24, 2023 74.79 76.26 74.22 75.23 74.67 205,500
Aug 23, 2023 73.65 74.46 72.95 74.16 73.61 246,200
Aug 22, 2023 73.38 74.74 73.19 73.66 73.12 258,600
Aug 21, 2023 73.97 74.55 72.61 73.39 72.85 235,900
Aug 18, 2023 73.10 74.04 72.94 74.02 73.47 267,100
Aug 17, 2023 74.17 74.73 73.31 73.85 73.30 299,400
Aug 16, 2023 72.97 74.91 72.64 74.17 73.62 221,300
Aug 15, 2023 74.04 74.36 72.46 73.59 73.05 202,000
Aug 14, 2023 75.83 76.14 74.66 74.83 74.28 189,300
Aug 11, 2023 75.35 76.07 75.12 75.93 75.37 304,200
Aug 10, 2023 75.62 77.02 75.24 76.02 75.46 231,700
Aug 9, 2023 77.77 77.77 75.27 75.47 74.91 369,800
Aug 8, 2023 78.75 78.75 75.68 77.77 77.20 400,300
Aug 7, 2023 79.17 79.79 78.82 79.17 78.59 204,300
Aug 4, 2023 79.88 80.46 78.78 79.15 78.57 305,500
Aug 3, 2023 82.36 82.69 79.66 79.72 79.13 329,400
Aug 2, 2023 81.15 82.69 80.99 82.28 81.67 265,100
Aug 1, 2023 82.94 83.19 81.23 82.50 81.89 271,400
Jul 31, 2023 83.57 85.22 82.65 83.24 82.63 331,500
Jul 28, 2023 83.52 85.30 82.41 83.48 82.86 360,400
Jul 27, 2023 0.28 Dividend
Jul 27, 2023 88.09 88.52 81.58 82.24 81.63 1,302,600
Jul 26, 2023 86.20 88.39 86.10 88.11 87.19 267,200
Jul 25, 2023 84.86 86.60 84.58 86.30 85.40 358,300
Jul 24, 2023 84.06 85.67 84.05 84.90 84.01 225,300
Jul 21, 2023 82.78 84.94 82.05 84.00 83.12 464,800
Jul 20, 2023 83.99 84.49 81.71 82.39 81.53 409,200
Jul 19, 2023 83.54 85.18 82.79 83.69 82.81 552,200
Jul 18, 2023 85.33 86.60 83.40 83.54 82.66 495,600
Jul 17, 2023 85.98 86.33 85.05 85.48 84.58 386,600
Jul 14, 2023 87.64 87.64 84.75 86.06 85.16 395,000
Jul 13, 2023 85.53 87.95 85.32 87.86 86.94 437,500
Jul 12, 2023 86.79 86.81 84.22 84.95 84.06 738,200
Jul 11, 2023 84.48 86.16 84.15 85.66 84.76 469,600
Jul 10, 2023 82.93 84.82 82.93 84.28 83.40 475,100
Jul 7, 2023 80.40 83.39 80.14 82.90 82.03 639,800
Jul 6, 2023 80.68 81.99 78.77 80.13 79.29 610,900
Jul 5, 2023 82.58 84.00 81.02 82.14 81.28 494,900
Jul 3, 2023 80.88 84.59 80.88 83.13 82.26 303,500
Jun 30, 2023 81.53 83.89 79.36 80.75 79.90 657,200
Jun 29, 2023 79.49 82.05 76.25 80.79 79.94 1,963,800
Jun 28, 2023 83.74 85.71 82.80 83.48 82.60 658,800
Jun 27, 2023 83.06 84.00 80.83 83.73 82.85 413,900
Jun 26, 2023 81.50 84.41 81.37 82.99 82.12 560,200
Jun 23, 2023 80.50 82.08 79.37 81.59 80.73 649,800
Jun 22, 2023 81.75 81.93 80.44 81.50 80.65 380,700
Jun 21, 2023 84.35 84.47 81.77 81.99 81.13 428,600
Jun 20, 2023 82.50 85.76 82.15 85.04 84.15 550,400
Jun 16, 2023 83.66 84.96 82.14 83.07 82.20 1,117,400
Jun 15, 2023 84.70 84.70 82.32 83.66 82.78 431,700
Jun 14, 2023 86.13 87.25 83.81 83.98 83.10 385,400
Jun 13, 2023 84.28 86.38 83.93 85.45 84.55 627,500
Jun 12, 2023 83.60 84.86 83.35 83.79 82.91 310,600
Jun 9, 2023 83.22 85.70 82.72 83.44 82.57 400,600
Jun 8, 2023 85.48 86.05 82.94 83.33 82.46 467,500
Jun 7, 2023 92.46 92.56 84.85 85.65 84.75 964,900
Jun 6, 2023 86.95 93.43 86.93 91.80 90.84 489,100
Jun 5, 2023 88.81 89.71 87.00 87.21 86.30 331,000
Jun 2, 2023 89.02 90.27 87.44 89.69 88.75 558,000
Jun 1, 2023 88.19 89.38 87.37 87.71 86.79 529,700
May 31, 2023 87.85 88.49 84.96 87.70 86.78 995,700
May 30, 2023 89.46 89.46 87.20 88.29 87.36 402,400
May 26, 2023 90.46 91.60 88.28 89.37 88.43 324,200
May 25, 2023 93.63 95.00 89.93 90.00 89.06 535,400
May 24, 2023 94.94 95.54 93.71 94.13 93.14 285,600
May 23, 2023 94.36 96.08 94.04 95.46 94.46 282,400
May 22, 2023 91.16 95.68 91.16 95.22 94.22 313,900
May 19, 2023 91.02 91.40 89.60 90.59 89.64 304,100
May 18, 2023 89.58 90.84 88.00 90.69 89.74 239,200
May 17, 2023 88.93 89.97 87.58 89.79 88.85 292,100
May 16, 2023 90.99 90.99 86.16 88.00 87.08 347,500
May 15, 2023 89.97 91.20 89.90 91.03 90.08 275,900
May 12, 2023 86.89 89.81 86.58 89.74 88.80 640,000
May 11, 2023 85.53 87.23 85.50 86.50 85.59 348,000
May 10, 2023 85.14 86.75 84.22 86.50 85.59 267,900
May 9, 2023 85.16 85.86 84.03 84.26 83.38 286,500
May 8, 2023 87.53 88.75 84.36 85.71 84.81 294,900
May 5, 2023 87.81 88.51 85.47 86.92 86.01 410,500
May 4, 2023 90.97 91.29 85.68 86.51 85.60 334,900
May 3, 2023 93.35 94.65 91.64 91.69 90.73 262,900
May 2, 2023 94.31 95.01 91.64 92.79 91.82 418,600
May 1, 2023 96.17 97.17 94.54 94.93 93.93 410,600
Apr 28, 2023 96.24 98.24 95.65 96.51 95.50 149,400
Apr 27, 2023 0.28 Dividend
Apr 27, 2023 96.36 97.34 94.99 96.75 95.74 150,700
Apr 26, 2023 98.13 98.89 96.01 96.23 94.95 262,400

Related Tickers

NA9.DE Nagarro SE
69.95
-1.48%
 
WNS WNS (Holdings) Limited
42.00
-10.37%
 
PRFT Perficient, Inc.
42.70
-5.30%
 
TTEC TTEC Holdings, Inc.
7.76
-3.24%
 
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
 
TASK TaskUs, Inc.
11.30
-0.53%
 
GLOB Globant S.A.
179.14
-2.27%
 
CLVT Clarivate Plc
7.00
-1.55%
 
EPAM EPAM Systems, Inc.
237.13
-3.21%
 
G Genpact Limited
30.69
-3.37%