Concentrix Corporation - Common Stock (CNXC)

45.02Last Price

+1.70 (3.92%)Change

Concentrix Corp is a global provider of customer experience solutions, dedicated to enhancing the interactions between brands and their customers

The company offers a broad range of services, including customer care, technical support, and consulting, tailored to meet the unique needs of various industries. By leveraging advanced technology, data analytics, and innovative strategies, Concentrix helps organizations improve customer satisfaction, drive engagement, and build lasting relationships. With a focus on operational excellence and continuous improvement, the company aims to deliver impactful solutions that foster customer loyalty and business growth.

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/14/2025	44.17	45.13	43.11	45.02	934,271	45.02
3/13/2025	44.12	45.05	42.66	43.32	530,691	43.32
3/12/2025	45.70	46.37	43.65	44.28	741,227	44.28
3/11/2025	47.29	47.40	44.71	45.68	613,215	45.68
3/10/2025	46.69	48.91	46.69	47.29	814,044	47.29
3/07/2025	44.75	47.41	44.33	47.10	756,767	47.10
3/06/2025	43.01	44.90	43.01	44.63	941,406	44.63
3/05/2025	42.65	43.35	41.42	43.00	741,242	43.00
3/04/2025	42.08	43.48	41.51	42.45	706,652	42.45
3/03/2025	45.27	45.52	42.57	42.86	660,619	42.86
2/28/2025	45.14	45.72	44.35	45.16	831,389	45.16
2/27/2025	45.54	46.37	45.28	45.32	569,924	45.32
2/26/2025	45.93	46.77	45.03	45.44	524,025	45.44
2/25/2025	46.29	47.18	45.02	45.96	701,638	45.96
2/24/2025	45.53	46.80	44.56	46.12	692,802	46.12
2/21/2025	46.35	46.55	44.82	45.17	686,413	45.17
2/20/2025	47.67	48.19	44.39	45.90	916,850	45.90
2/19/2025	48.63	49.71	47.48	47.79	714,882	47.79
2/18/2025	48.38	49.48	47.92	48.99	851,650	48.99
2/14/2025	48.84	49.42	47.41	48.12	529,865	48.12
2/13/2025	47.98	48.92	47.69	48.51	698,310	48.51
2/12/2025	47.37	48.54	47.20	47.71	728,788	47.71
2/11/2025	47.05	48.23	47.05	47.92	602,932	47.92
2/10/2025	48.11	48.33	47.07	47.34	807,901	47.34
2/07/2025	48.20	48.37	47.39	47.79	666,307	47.79
2/06/2025	49.09	49.47	48.02	48.07	709,446	48.07
2/05/2025	49.11	49.41	47.87	48.71	533,857	48.71
2/04/2025	49.50	50.37	48.78	48.99	578,764	48.99
2/03/2025	50.59	50.60	48.54	49.43	683,173	49.43
1/31/2025	53.09	53.45	51.86	52.28	631,772	52.28
1/30/2025	54.11	55.26	53.02	53.49	626,520	53.16
1/29/2025	55.60	56.57	53.20	53.96	853,081	53.62
1/28/2025	53.57	56.09	53.55	55.64	1,153,156	55.29
1/27/2025	52.27	53.94	51.95	53.51	1,247,565	53.18
1/24/2025	52.69	54.04	52.37	52.54	1,037,902	52.21
1/23/2025	50.32	52.50	50.21	52.44	899,170	52.11
1/22/2025	50.22	51.00	49.85	50.32	710,545	50.01
1/21/2025	48.99	51.09	48.89	50.59	776,046	50.28
1/17/2025	49.49	50.74	48.40	48.96	913,207	48.66
1/16/2025	46.96	50.20	45.70	48.78	2,014,244	48.48
1/15/2025	47.76	48.48	47.03	47.47	1,602,264	47.17
1/14/2025	47.23	47.67	46.37	46.48	866,846	46.19
1/13/2025	45.77	46.85	44.89	46.75	715,211	46.46
1/10/2025	45.00	45.89	44.56	45.75	411,116	45.47
1/08/2025	45.28	45.86	44.48	45.60	498,657	45.32
1/07/2025	46.23	47.97	45.47	45.79	776,165	45.50
1/06/2025	46.83	47.94	45.96	45.99	873,552	45.70
1/03/2025	43.70	46.55	43.49	46.32	563,892	46.03
1/02/2025	43.34	44.36	43.08	43.54	372,775	43.27
12/31/2024	42.94	0.00	43.27	43.27	0	43.00
12/30/2024	44.05	44.52	42.31	42.94	543,273	42.67
12/27/2024	44.30	44.76	43.63	44.44	466,759	44.16
12/26/2024	42.63	44.87	42.13	44.53	506,476	44.25
12/24/2024	41.79	43.00	41.66	43.00	249,442	42.73
12/23/2024	40.35	41.93	40.01	41.89	584,794	41.63
12/20/2024	40.26	41.60	39.99	40.48	1,680,065	40.23
12/19/2024	40.00	40.88	39.56	40.48	508,082	40.23
12/18/2024	42.35	43.84	39.56	39.69	664,765	39.44
12/17/2024	42.33	42.95	42.04	42.16	582,117	41.90
12/16/2024	43.68	43.69	41.65	42.31	651,900	42.05