Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	92.59	93.38	91.79	93.17	380,571	+0.55(+0.59%)
Nov 29, 2023	92.94	93.73	92.37	92.63	438,203	+0.34(+0.37%)
Nov 28, 2023	92.77	93.93	92.18	92.29	433,170	-0.74(-0.80%)
Nov 27, 2023	92.98	93.85	91.73	93.03	452,546	-0.81(-0.87%)
Nov 24, 2023	91.73	93.98	90.93	93.85	147,082	+1.87(+2.04%)
Nov 22, 2023	92.47	92.77	91.58	91.97	259,060	+0.10(+0.11%)
Nov 21, 2023	91.58	93.07	91.07	91.87	348,701	-0.24(-0.26%)
Nov 20, 2023	90.17	92.67	89.16	92.11	373,449	+1.84(+2.04%)
Nov 17, 2023	89.67	91.11	88.72	90.27	356,669	+1.49(+1.67%)
Nov 16, 2023	88.34	88.91	87.26	88.78	279,073	+0.42(+0.47%)
Nov 15, 2023	87.60	90.35		88.36	354,550	+0.58(+0.67%)
Nov 14, 2023	84.26	87.92	84.21	87.78	358,039	+5.87(+7.16%)
Nov 13, 2023	81.39	82.14	80.29	81.91	318,156	+0.13(+0.16%)
Nov 10, 2023	80.31	82.00	79.32	81.78	234,871	+1.68(+2.09%)
Nov 09, 2023	80.82	81.80	79.72	80.11	510,734	-0.44(-0.54%)
Nov 08, 2023	79.86	80.80	79.35	80.54	303,857	+0.65(+0.82%)
Nov 07, 2023	79.53	80.95	79.09	79.89	201,175	+0.34(+0.42%)
Nov 06, 2023	80.39	80.78	79.15	79.55	199,662	-1.10(-1.36%)
Nov 03, 2023	79.45	81.24	79.45	80.65	261,144	+2.18(+2.78%)
Nov 02, 2023	75.78	78.77	75.78	78.47	269,951	+3.72(+4.97%)
Nov 01, 2023	75.29	75.84	74.27	74.75	352,214	-0.79(-1.05%)
Oct 31, 2023	73.56	75.99	73.30	75.55	243,038	+1.85(+2.52%)
Oct 30, 2023	72.51	73.79	72.18	73.69	263,893	+1.73(+2.41%)
Oct 27, 2023	75.03	75.03	71.74	71.96	272,957	-3.07(-4.10%)
Oct 26, 2023	75.09	76.89	74.27	75.03	234,613	+0.36(+0.48%)
Oct 25, 2023	74.79	75.22	73.66	74.67	310,629	-0.63(-0.84%)
Oct 24, 2023	76.21	77.31	74.32	75.30	467,697	-0.61(-0.81%)
Oct 23, 2023	75.82	77.03	75.25	75.92	287,511	+0.07(+0.09%)
Oct 20, 2023	77.82	78.02	75.66	75.85	419,060	-2.09(-2.69%)
Oct 19, 2023	78.99	79.97	77.61	77.94	312,718	-1.43(-1.80%)
Oct 18, 2023	79.87	80.64	78.87	79.37	378,626	-1.55(-1.92%)
Oct 17, 2023	79.59	82.07	79.59	80.92	608,909	+1.19(+1.50%)
Oct 16, 2023	78.88	80.60	78.36	79.73	421,092	+1.58(+2.02%)
Oct 13, 2023	79.18	79.40	77.97	78.15	453,990	-0.84(-1.06%)
Oct 12, 2023	81.45	81.45	76.67	78.99	482,150	-2.38(-2.92%)
Oct 11, 2023	80.59	81.87	79.93	81.37	390,935	+1.07(+1.33%)
Oct 10, 2023	79.63	82.36	79.62	80.30	378,100	+0.82(+1.03%)
Oct 09, 2023	78.76	80.97	78.76	79.48	462,425	-0.01(-0.01%)
Oct 06, 2023	77.20	80.57	77.20	79.49	263,946	+2.29(+2.97%)
Oct 05, 2023	78.47	79.41	76.31	77.20	404,142	-1.75(-2.21%)
Oct 04, 2023	77.33	79.37	75.71	78.95	557,590	+1.64(+2.12%)
Oct 03, 2023	78.72	80.07	76.87	77.31	468,908	-1.96(-2.48%)
Oct 02, 2023	79.26	80.21	78.48	79.27	468,288	+0.18(+0.22%)
Sep 29, 2023	78.75	80.55	76.77	79.10	722,185	+1.07(+1.37%)
Sep 28, 2023	72.80	81.59	71.84	78.03	1,181,557	+5.00(+6.84%)
Sep 27, 2023	70.70	73.36	70.70	73.03	929,272	+2.68(+3.80%)
Sep 26, 2023	72.26	72.96	70.31	70.36	290,647	-2.63(-3.60%)
Sep 25, 2023	71.92	74.05	72.93	72.98	354,382	+0.91(+1.26%)
Sep 22, 2023	72.78	73.33	71.95	72.08	260,685	-0.54(-0.75%)
Sep 21, 2023	73.41	74.57	72.45	72.62	456,088	-1.55(-2.09%)
Sep 20, 2023	72.65	74.61	72.43	74.17	743,384	+2.21(+3.07%)
Sep 19, 2023	72.90	73.82	71.92	71.96	357,216	-0.93(-1.27%)
Sep 18, 2023	72.60	73.26	71.85	72.88	245,113	-0.07(-0.09%)
Sep 15, 2023	73.25	73.83	72.67	72.95	578,386	-0.44(-0.61%)
Sep 14, 2023	72.54	73.70	72.43	73.40	213,729	+1.67(+2.33%)
Sep 13, 2023	72.64	73.07	71.19	71.73	303,739	-0.65(-0.90%)
Sep 12, 2023	71.61	73.36	70.94	72.38	282,318	+1.03(+1.44%)
Sep 11, 2023	71.57	72.38	71.03	71.35	284,392	+0.20(+0.28%)
Sep 08, 2023	70.24	71.48	69.69	71.16	308,159	+0.89(+1.26%)
Sep 07, 2023	73.98	74.44	70.17	70.27	633,762	-4.13(-5.55%)
Sep 06, 2023	78.31	78.67	74.24	74.40	299,000	-3.80(-4.86%)
Sep 05, 2023	79.18	79.45	77.63	78.20	223,645	-1.35(-1.70%)
Sep 01, 2023	79.38	80.31	79.12	79.55	283,777	+0.73(+0.93%)
Aug 31, 2023	78.64	79.71	78.59	78.82	476,543	+0.27(+0.34%)
Aug 30, 2023	77.10	78.80	77.01	78.55	220,814	+1.37(+1.78%)
Aug 29, 2023	76.52	77.72	76.34	77.18	178,770	+0.99(+1.30%)
Aug 28, 2023	75.85	77.11	75.76	76.19	297,834	+0.61(+0.81%)
Aug 25, 2023	74.54	75.83	73.58	75.58	312,777	+1.30(+1.75%)
Aug 24, 2023	73.84	75.29	73.28	74.28	208,185	+1.06(+1.44%)
Aug 23, 2023	72.72	73.51	72.03	73.22	249,351	+0.49(+0.68%)
Aug 22, 2023	72.45	73.79	72.26	72.73	261,890	+0.27(+0.37%)
Aug 21, 2023	73.03	73.61	71.70	72.46	238,927	-0.62(-0.85%)
Aug 18, 2023	72.17	73.10	72.02	73.08	270,683	+0.17(+0.23%)
Aug 17, 2023	73.23	73.78	72.38	72.91	303,219	-0.32(-0.43%)
Aug 16, 2023	72.05	73.96	71.72	73.23	224,241	+0.57(+0.79%)
Aug 15, 2023	73.10	73.42	71.54	72.66	204,565	-1.22(-1.66%)
Aug 14, 2023	74.87	75.18	73.71	73.88	191,704	-1.09(-1.45%)
Aug 11, 2023	74.40	75.10	74.17	74.97	321,676	-0.09(-0.12%)
Aug 10, 2023	74.66	76.04	74.29	75.06	234,657	+0.54(+0.73%)
Aug 09, 2023	76.78	76.78	74.32	74.51	374,528	-2.27(-2.96%)
Aug 08, 2023	77.75	77.75	74.72	76.78	405,419	-1.38(-1.77%)
Aug 07, 2023	78.17	78.77	77.82	78.17	206,949	+0.02(+0.03%)
Aug 04, 2023	78.87	79.45	77.78	78.15	309,436	-0.56(-0.72%)
Aug 03, 2023	81.32	81.64	78.65	78.71	333,637	-2.53(-3.11%)
Aug 02, 2023	80.12	81.64	79.96	81.24	268,510	-0.22(-0.27%)
Aug 01, 2023	81.89	82.14	80.20	81.45	274,845	-0.73(-0.89%)
Jul 31, 2023	82.51	84.14	81.60	82.19	335,705	-0.24(-0.29%)
Jul 28, 2023	82.46	84.22	81.37	82.42	365,072	+1.22(+1.51%)
Jul 27, 2023	86.97	87.40	80.55	81.20	1,319,284	-5.52(-6.37%)
Jul 26, 2023	84.84	87.00	84.74	86.72	271,478	+1.78(+2.10%)
Jul 25, 2023	83.52	85.24	83.25	84.94	364,054	+1.38(+1.65%)
Jul 24, 2023	82.74	84.32	82.73	83.56	228,914	+0.89(+1.07%)
Jul 21, 2023	81.48	83.60	80.76	82.68	472,274	+1.58(+1.95%)
Jul 20, 2023	82.67	83.16	80.42	81.09	415,720	-1.28(-1.55%)
Jul 19, 2023	82.22	83.84	81.49	82.37	561,012	+0.15(+0.18%)
Jul 18, 2023	83.99	85.24	82.09	82.22	503,499	-1.91(-2.27%)
Jul 17, 2023	84.63	84.97	83.71	84.13	392,745	-0.57(-0.67%)
Jul 14, 2023	86.26	86.26	83.41	84.70	401,347	-1.77(-2.05%)
Jul 13, 2023	84.18	86.56	83.98	86.48	444,498	+2.86(+3.43%)
Jul 12, 2023	85.42	85.44	82.90	83.61	750,013	-0.70(-0.83%)
Jul 11, 2023	83.15	84.80	82.82	84.31	477,099	+1.36(+1.64%)
Jul 10, 2023	81.62	83.48	81.62	82.95	482,743	+1.36(+1.66%)
Jul 07, 2023	79.13	82.08	78.88	81.59	650,031	+2.73(+3.46%)
Jul 06, 2023	79.41	80.70	77.53	78.87	620,652	-1.98(-2.45%)
Jul 05, 2023	81.28	82.68	79.74	80.85	502,863	-0.97(-1.19%)
Jul 03, 2023	79.61	83.26	79.61	81.82	308,396	+2.34(+2.95%)
Jun 30, 2023	80.25	82.57	78.11	79.48	667,758	-0.04(-0.05%)
Jun 29, 2023	78.24	80.76	75.05	79.52	1,995,191	-2.65(-3.22%)
Jun 28, 2023	82.42	84.36	81.50	82.17	668,622	-0.25(-0.30%)
Jun 27, 2023	81.75	82.68	79.56	82.41	420,492	+0.73(+0.89%)
Jun 26, 2023	80.22	83.08	80.09	81.68	569,251	+1.38(+1.72%)
Jun 23, 2023	79.23	80.79	78.12	80.31	660,173	+0.09(+0.11%)
Jun 22, 2023	80.46	80.64	79.17	80.22	386,765	-0.48(-0.60%)
Jun 21, 2023	83.02	83.14	80.49	80.70	435,489	-3.00(-3.59%)
Jun 20, 2023	81.20	84.41	80.86	83.70	559,243	+1.94(+2.37%)
Jun 16, 2023	82.34	83.62	80.85	81.76	1,135,258	-0.58(-0.71%)
Jun 15, 2023	83.37	83.37	81.02	82.34	438,577	-2.02(-2.39%)
May 08, 2023	86.15	87.35	83.03	84.36	299,621	-1.19(-1.39%)
May 05, 2023	86.43	87.12	84.12	85.55	417,045	+0.40(+0.47%)
May 04, 2023	89.54	89.85	84.34	85.15	340,283	-5.10(-5.65%)
May 03, 2023	91.88	93.16	90.20	90.25	267,197	-1.08(-1.19%)
May 02, 2023	92.82	93.51	90.20	91.33	425,334	-2.11(-2.25%)
May 01, 2023	94.66	95.64	93.05	93.44	417,188	-1.56(-1.64%)
Apr 28, 2023	94.72	96.69	94.14	94.99	151,780	-0.24(-0.25%)
Apr 27, 2023	94.84	95.81	93.49	95.23	153,125	+0.78(+0.83%)
Apr 26, 2023	96.31	97.05	94.43	94.44	267,385	-2.08(-2.16%)
Apr 25, 2023	99.49	100.36	96.33	96.52	295,009	-4.54(-4.50%)
Apr 24, 2023	103.40	104.47	100.54	101.07	410,393	-2.42(-2.34%)
Apr 21, 2023	106.21	106.25	103.30	103.49	260,315	-2.60(-2.45%)
Apr 20, 2023	107.05	108.44	105.28	106.09	239,021	-1.84(-1.70%)
Apr 19, 2023	105.92	108.01	105.79	107.93	424,212	+0.83(+0.78%)
Apr 18, 2023	108.72	108.82	106.68	107.09	271,060	-1.23(-1.13%)
Apr 17, 2023	108.46	108.92	107.84	108.32	331,161	-0.01(-0.01%)
Apr 14, 2023	109.82	110.44	107.04	108.33	273,716	-1.86(-1.69%)
Apr 13, 2023	109.92	110.94	109.56	110.20	257,073	+0.58(+0.53%)
Apr 12, 2023	111.54	111.54	109.32	109.62	822,951	+0.68(+0.62%)
Apr 11, 2023	109.82	110.28	108.24	108.94	305,509	-0.22(-0.20%)
Apr 10, 2023	109.78	110.57	108.30	109.16	371,181	-1.64(-1.48%)
Apr 06, 2023	110.87	112.31	109.94	110.80	305,698	+0.01(+0.01%)
Apr 05, 2023	112.97	112.97	109.19	110.78	651,946	-2.79(-2.45%)
Apr 04, 2023	118.45	119.11	113.42	113.57	275,875	-4.20(-3.57%)
Apr 03, 2023	119.14	119.86	116.77	117.77	380,140	-1.52(-1.28%)
Mar 31, 2023	119.17	120.97	116.96	119.29	677,851	+1.52(+1.29%)
Mar 30, 2023	113.85	123.47	108.79	117.77	1,078,985	-1.74(-1.45%)
Mar 29, 2023	119.59	119.78	117.91	119.51	175,520	+2.10(+1.79%)
Mar 28, 2023	118.05	118.89	116.87	117.41	130,211	-0.96(-0.81%)
Mar 27, 2023	116.69	118.90	116.27	118.37	180,299	+2.92(+2.53%)
Mar 24, 2023	114.88	116.41	113.55	115.45	147,269	-0.39(-0.34%)
Mar 23, 2023	117.80	119.05	115.09	115.84	197,428	-1.44(-1.23%)
Mar 22, 2023	118.47	121.22	117.19	117.28	240,679	-1.42(-1.20%)
Mar 21, 2023	119.49	120.69	118.13	118.70	338,982	+0.88(+0.75%)
Mar 20, 2023	118.40	121.31	116.51	117.82	373,616	+0.37(+0.32%)
Mar 17, 2023	117.77	118.95	117.19	117.45	595,857	-0.73(-0.61%)
Mar 16, 2023	115.14	118.80	114.00	118.17	368,898	+2.05(+1.77%)
Mar 15, 2023	119.72	120.15	115.99	116.12	329,752	-6.22(-5.09%)
Mar 14, 2023	124.15	125.80	121.64	122.35	269,413	+0.80(+0.65%)
Mar 13, 2023	125.29	126.30	120.93	121.55	257,421	-4.54(-3.60%)
Mar 10, 2023	132.30	132.30	124.90	126.09	407,287	-6.69(-5.04%)
Mar 09, 2023	135.42	136.11	132.71	132.79	426,929	-1.93(-1.43%)
Mar 08, 2023	133.54	134.81	133.27	134.72	157,779	+0.95(+0.71%)
Mar 07, 2023	135.62	135.82	131.65	133.77	238,773	-1.49(-1.10%)
Mar 06, 2023	135.54	136.52	134.42	135.26	452,512	-0.23(-0.17%)
Mar 03, 2023	134.92	135.91	133.53	135.49	250,211	+1.17(+0.87%)
Mar 02, 2023	132.50	134.34	131.83	134.32	158,021	+0.82(+0.62%)
Mar 01, 2023	134.17	134.85	132.51	133.50	349,215	-0.81(-0.60%)
Feb 28, 2023	134.76	135.10	132.64	134.30	334,054	-1.14(-0.84%)
Feb 27, 2023	135.55	137.18	134.47	135.44	326,290	+0.94(+0.70%)
Feb 24, 2023	134.23	136.30	133.09	134.50	144,991	-1.59(-1.17%)
Feb 23, 2023	136.11	136.92	134.78	136.09	187,886	+0.62(+0.46%)
Feb 22, 2023	135.95	137.87	134.69	135.47	163,661	-0.21(-0.15%)
Feb 21, 2023	138.31	139.40	135.17	135.67	188,153	-4.41(-3.15%)
Feb 17, 2023	137.15	140.39	135.36	140.08	222,973	+2.17(+1.57%)
Feb 16, 2023	139.50	139.50	137.27	137.91	165,763	-3.71(-2.62%)
Feb 15, 2023	140.98	142.65	140.45	141.62	99,441	-0.42(-0.30%)
Feb 14, 2023	143.65	145.54	141.70	142.04	120,951	-2.30(-1.59%)
Feb 13, 2023	143.94	144.47	142.49	144.34	115,985	+0.88(+0.62%)
Feb 10, 2023	143.48	144.18	142.00	143.46	154,351	-0.74(-0.51%)
Feb 09, 2023	145.06	148.03	143.47	144.19	153,890	+0.18(+0.12%)
Feb 08, 2023	145.11	146.04	143.39	144.02	127,961	-1.54(-1.06%)
Feb 07, 2023	143.20	145.94	140.85	145.56	229,293	+1.70(+1.18%)
Feb 06, 2023	145.44	145.44	143.42	143.86	187,048	-3.22(-2.19%)
Feb 03, 2023	146.86	147.97	145.81	147.08	156,128	-1.51(-1.02%)
Feb 02, 2023	145.36	149.00	144.28	148.59	212,292	+4.81(+3.34%)
Feb 01, 2023	138.23	144.67	137.45	143.78	248,989	+4.60(+3.31%)
Jan 31, 2023	137.93	139.20	137.09	139.18	252,624	+1.53(+1.11%)
Jan 30, 2023	135.35	138.58	134.59	137.65	289,488	+1.26(+0.92%)
Jan 27, 2023	137.91	139.26	135.14	136.39	282,740	-2.53(-1.82%)
Jan 26, 2023	137.69	139.49	136.98	138.92	243,155	+1.78(+1.30%)
Jan 25, 2023	134.77	138.09	133.58	137.13	247,789	+0.93(+0.68%)
Jan 24, 2023	135.57	138.79	134.98	136.20	218,308	-0.84(-0.62%)
Jan 23, 2023	139.03	139.28	135.51	137.05	292,261	-2.04(-1.46%)
Jan 20, 2023	133.79	139.77	133.22	139.08	501,849	-0.95(-0.68%)
Jan 19, 2023	140.29	141.27	138.21	140.03	213,781	-1.29(-0.91%)
Jan 18, 2023	140.59	142.53	140.38	141.33	239,209	+1.23(+0.88%)
Jan 17, 2023	142.13	143.84	139.53	140.09	351,911	-2.08(-1.46%)
Jan 13, 2023	140.16	142.79	139.45	142.17	145,302	+1.05(+0.74%)
Jan 12, 2023	136.42	141.73	133.28	141.12	184,416	+5.00(+3.67%)
Jan 11, 2023	134.36	136.81	131.87	136.13	145,593	+2.08(+1.55%)
Jan 10, 2023	135.93	136.74	133.01	134.05	317,830	-1.52(-1.12%)
Jan 09, 2023	133.96	136.08	133.28	135.57	194,222	+2.09(+1.56%)
Jan 06, 2023	133.33	135.14	131.57	133.48	319,724	+0.87(+0.66%)
Jan 05, 2023	132.45	133.42	130.51	132.61	358,809	-0.82(-0.62%)
Jan 04, 2023	131.38	135.86	129.52	133.43	386,500	+3.21(+2.47%)
Jan 03, 2023	131.23	132.78	127.91	130.22	187,638	-0.22(-0.17%)
Dec 30, 2022	130.02	131.38	127.57	130.44	161,083	-0.98(-0.74%)
Dec 29, 2022	128.60	131.94	128.60	131.41	135,290	+3.60(+2.82%)
Dec 28, 2022	130.47	132.63	127.53	127.81	172,703	-2.65(-2.03%)
Dec 27, 2022	127.39	131.97	125.38	130.46	265,239	+3.55(+2.80%)
Dec 23, 2022	126.58	127.83	125.14	126.91	245,029	-0.35(-0.28%)
Dec 22, 2022	125.56	127.98	124.45	127.26	262,754	+0.28(+0.22%)
Dec 21, 2022	124.67	127.34	124.60	126.98	272,986	+2.87(+2.31%)
Dec 20, 2022	121.49	125.06	121.49	124.11	242,463	+1.86(+1.52%)
Dec 19, 2022	122.04	122.04	119.52	122.25	301,329	+0.31(+0.26%)
Dec 16, 2022	121.85	122.54	120.81	121.93	387,948	-0.60(-0.49%)
Dec 15, 2022	121.17	123.04	119.53	122.53	281,913	-0.39(-0.32%)
Dec 14, 2022	122.91	124.04	121.80	122.92	190,360	-0.01(-0.01%)
Dec 13, 2022	125.44	127.15	122.05	122.93	221,565	+1.84(+1.52%)
Dec 12, 2022	120.56	122.86	117.57	121.09	219,705	+0.36(+0.30%)
Dec 09, 2022	119.17	122.37	117.85	120.73	283,448	+1.49(+1.25%)
Dec 08, 2022	115.12	119.80	115.12	119.24	180,587	+4.69(+4.10%)
Dec 07, 2022	114.27	114.74	112.92	114.55	131,258	-0.16(-0.14%)
Dec 06, 2022	115.58	115.58	113.28	114.70	283,920	-0.82(-0.71%)
Dec 05, 2022	117.34	117.60	114.95	115.53	174,852	-3.26(-2.75%)
Dec 02, 2022	118.72	120.12	117.77	118.79	184,970	-0.45(-0.38%)

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.

Concentrix Corp (NQ: CNXC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Concentrix Corp (NQ: CNXC )

Historical Prices

Sections

Services