Concentrix Corporation CNXC
32.72 USD +0.75 (+2.35%)
Regular-session close
32.72 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
31.98 Day range 33.06
20.97 52-week range 44.07
- YTD
- -21.31%
- 1 year
- -8.76%
CNXC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.15 | 33.06 | 31.98 | 32.72 | +0.75 | +2.35% | 648,295 |
| Nov 12, 2026 | 32.81 | 33.39 | 31.82 | 31.97 | -0.79 | -2.41% | 838,700 |
| Nov 11, 2026 | 31.42 | 33.39 | 31.25 | 32.76 | +0.80 | +2.50% | 845,700 |
| Nov 10, 2026 | 31.45 | 32.43 | 30.67 | 31.96 | +0.51 | +1.62% | 709,400 |
| Nov 9, 2026 | 30.21 | 32.04 | 29.71 | 31.45 | +1.13 | +3.73% | 730,800 |
| Nov 6, 2026 | 29.95 | 30.78 | 29.20 | 30.32 | -0.79 | -2.54% | 894,100 |
| Nov 5, 2026 | 31.38 | 32.69 | 30.26 | 31.11 | +0.18 | +0.58% | 1,329,100 |
| Nov 4, 2026 | 28.51 | 31.49 | 28.51 | 30.93 | +1.94 | +6.69% | 1,034,700 |
| Nov 3, 2026 | 30.31 | 30.55 | 28.93 | 28.99 | -1.90 | -6.15% | 1,143,400 |
| Nov 2, 2026 | 29.97 | 31.40 | 29.93 | 30.89 | +0.76 | +2.52% | 833,700 |
| Oct 30, 2026 | 30.42 | 30.66 | 29.72 | 30.13 | -0.21 | -0.69% | 798,400 |
| Oct 29, 2026 | 30.05 | 30.81 | 29.71 | 30.34 | -0.19 | -0.62% | 743,900 |
| Oct 28, 2026 | 30.55 | 31.36 | 29.70 | 30.53 | -0.49 | -1.58% | 1,044,900 |
| Oct 27, 2026 | 31.40 | 31.73 | 30.78 | 31.02 | -0.99 | -3.09% | 1,082,600 |
| Oct 26, 2026 | 32.74 | 33.00 | 31.69 | 32.01 | -0.99 | -3.00% | 756,800 |
| Oct 23, 2026 | 33.26 | 33.51 | 31.28 | 33.00 | -1.25 | -3.65% | 1,232,600 |
| Oct 22, 2026 | 30.61 | 34.60 | 30.25 | 34.25 | +4.15 | +13.79% | 1,661,700 |
| Oct 21, 2026 | 29.11 | 30.25 | 28.76 | 30.10 | +0.85 | +2.91% | 820,600 |
| Oct 20, 2026 | 28.61 | 30.19 | 28.50 | 29.25 | +1.03 | +3.65% | 872,100 |
| Oct 19, 2026 | 27.90 | 28.24 | 27.32 | 28.22 | +0.35 | +1.26% | 813,900 |
| Oct 16, 2026 | 28.01 | 29.08 | 27.44 | 27.87 | +0.20 | +0.72% | 1,133,700 |
| Oct 15, 2026 | 27.05 | 28.00 | 27.02 | 27.67 | +1.01 | +3.79% | 1,147,500 |
| Oct 14, 2026 | 26.84 | 27.20 | 26.03 | 26.66 | -0.30 | -1.11% | 1,038,400 |
| Oct 13, 2026 | 25.61 | 27.30 | 25.61 | 26.96 | +1.49 | +5.85% | 1,326,200 |
| Oct 12, 2026 | 25.91 | 26.09 | 25.34 | 25.47 | -0.48 | -1.85% | 810,000 |
| Oct 9, 2026 | 27.17 | 27.97 | 25.81 | 25.95 | -1.12 | -4.14% | 1,022,300 |
| Oct 8, 2026 | 25.81 | 27.15 | 25.32 | 27.07 | +0.91 | +3.48% | 1,885,700 |
| Oct 7, 2026 | 24.72 | 26.40 | 24.54 | 26.16 | +1.32 | +5.31% | 1,395,700 |
| Oct 6, 2026 | 25.93 | 26.09 | 24.25 | 24.84 | -1.03 | -3.98% | 1,491,600 |
| Oct 5, 2026 | 24.67 | 25.88 | 24.30 | 25.87 | +0.96 | +3.85% | 1,719,700 |
| Oct 2, 2026 | 26.93 | 27.00 | 24.55 | 24.91 | -2.10 | -7.77% | 1,970,900 |
| Oct 1, 2026 | 25.97 | 28.24 | 25.96 | 27.01 | +2.06 | +8.26% | 2,197,900 |
| Sep 30, 2026 | 24.99 | 26.97 | 22.65 | 24.95 | +0.07 | +0.28% | 5,426,900 |
| Sep 29, 2026 | 25.52 | 26.01 | 23.93 | 24.88 | -0.57 | -2.24% | 3,460,800 |
| Sep 28, 2026 | 26.80 | 26.80 | 24.61 | 25.45 | -1.63 | -6.02% | 3,366,200 |
| Sep 25, 2026 | 29.08 | 29.23 | 26.70 | 27.08 | -2.31 | -7.86% | 2,705,100 |
| Sep 24, 2026 | 30.02 | 30.66 | 28.21 | 29.39 | -0.82 | -2.71% | 2,192,700 |
| Sep 23, 2026 | 30.32 | 31.26 | 28.84 | 30.21 | -0.30 | -0.98% | 2,472,800 |
| Sep 22, 2026 | 28.12 | 30.78 | 27.48 | 30.51 | +2.98 | +10.82% | 2,343,100 |
| Sep 21, 2026 | 27.74 | 28.35 | 26.69 | 27.53 | -0.34 | -1.22% | 1,222,500 |
| Sep 18, 2026 | 28.06 | 28.70 | 27.28 | 27.87 | -0.47 | -1.66% | 5,474,900 |
| Sep 17, 2026 | 29.00 | 29.11 | 28.06 | 28.34 | -0.82 | -2.81% | 1,919,700 |
| Sep 16, 2026 | 28.77 | 29.51 | 27.89 | 29.16 | -0.05 | -0.17% | 1,493,500 |
| Sep 15, 2026 | 28.78 | 29.94 | 28.60 | 29.21 | -0.06 | -0.20% | 1,143,200 |
| Sep 14, 2026 | 28.76 | 30.34 | 28.72 | 29.27 | +1.03 | +3.65% | 1,286,700 |
| Sep 11, 2026 | 27.13 | 28.38 | 26.43 | 28.24 | +1.24 | +4.59% | 985,700 |
| Sep 10, 2026 | 27.05 | 27.47 | 26.25 | 27.00 | -0.07 | -0.26% | 938,700 |
| Sep 9, 2026 | 28.13 | 28.14 | 26.13 | 27.07 | -1.20 | -4.24% | 1,556,800 |
| Sep 8, 2026 | 31.77 | 31.80 | 28.20 | 28.27 | -3.89 | -12.10% | 1,698,500 |
| Sep 4, 2026 | 32.48 | 32.54 | 31.43 | 32.16 | -0.69 | -2.10% | 862,100 |
| Sep 3, 2026 | 32.88 | 33.75 | 32.12 | 32.85 | +0.48 | +1.48% | 1,084,900 |
| Sep 2, 2026 | 31.80 | 33.44 | 31.43 | 32.37 | +0.09 | +0.28% | 1,163,200 |
| Sep 1, 2026 | 29.95 | 33.84 | 29.52 | 32.28 | +2.18 | +7.24% | 2,391,500 |
| Aug 31, 2026 | 29.38 | 30.32 | 28.32 | 30.10 | +0.72 | +2.45% | 1,629,900 |
| Aug 28, 2026 | 28.25 | 29.93 | 27.83 | 29.38 | +1.25 | +4.44% | 1,252,200 |
| Aug 27, 2026 | 27.84 | 28.82 | 27.65 | 28.13 | +0.27 | +0.97% | 1,013,900 |
| Aug 26, 2026 | 25.71 | 27.88 | 25.71 | 27.86 | +0.99 | +3.68% | 1,096,800 |
| Aug 25, 2026 | 25.39 | 26.94 | 25.39 | 26.87 | +0.84 | +3.23% | 1,130,400 |
| Aug 24, 2026 | 25.54 | 26.92 | 25.27 | 26.03 | +0.63 | +2.48% | 1,051,500 |
| Aug 21, 2026 | 25.39 | 26.55 | 25.12 | 25.40 | +0.20 | +0.79% | 1,085,600 |
| Aug 20, 2026 | 25.94 | 26.40 | 25.16 | 25.20 | -0.52 | -2.02% | 943,600 |
| Aug 19, 2026 | 23.88 | 26.45 | 23.80 | 25.72 | +2.05 | +8.66% | 2,288,700 |
| Aug 18, 2026 | 23.70 | 23.94 | 22.43 | 23.67 | +0.34 | +1.46% | 1,355,100 |
| Aug 17, 2026 | 24.45 | 24.47 | 22.81 | 23.33 | -1.16 | -4.74% | 1,201,600 |
| Aug 14, 2026 | 25.44 | 25.54 | 24.36 | 24.49 | -0.38 | -1.53% | 880,200 |
65 days, newest first. Daily bars as drawn on the CNXC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.