Concentrix

CNXC
🏛️ usa →
47.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.59 57.59 57.59 57.59 42.6K
09:31 57.36 57.36 57.36 57.36 0.9K
09:32 57.36 57.36 57.36 57.36 0.2K
09:33 57.04 57.04 57.04 57.04 1.0K
09:34 57.18 57.19 57.18 57.19 0.4K
09:38 57.40 57.40 57.40 57.40 0.8K
09:40 57.08 57.08 57.08 57.08 2.2K
09:42 57.09 57.09 57.09 57.09 0.9K
09:44 57.09 57.09 57.09 57.09 1.0K
09:46 56.67 57.24 56.67 57.24 0.5K
09:47 57.19 57.19 57.19 57.19 0.3K
09:48 57.19 57.40 57.19 57.40 1.1K
09:52 57.43 57.48 57.43 57.48 0.9K
09:54 57.50 57.51 57.50 57.51 0.2K
09:55 57.38 57.60 57.38 57.60 3.0K
09:56 57.71 57.72 57.71 57.72 2.5K
09:58 57.57 57.66 57.57 57.66 1.5K
10:00 57.45 57.45 57.24 57.25 2.8K
10:03 57.43 57.47 57.43 57.47 0.9K
10:06 57.47 57.47 57.47 57.47 1.0K
10:07 57.53 57.53 57.53 57.53 0.4K
10:08 57.54 57.54 57.54 57.54 0.6K
10:09 57.53 57.53 57.40 57.40 2.8K
10:10 57.34 57.34 57.34 57.34 0.8K
10:11 57.33 57.33 57.27 57.27 1.0K
10:12 57.25 57.25 57.25 57.25 0.9K
10:13 57.18 57.18 57.18 57.18 0.5K
10:14 57.21 57.21 57.21 57.21 0.9K
10:15 57.37 57.37 57.29 57.29 2.6K
10:16 57.33 57.33 57.33 57.33 1.7K
10:17 57.42 57.42 57.35 57.35 3.1K
10:18 57.33 57.33 57.30 57.30 1.5K
10:19 57.34 57.34 57.34 57.34 0.3K
10:21 57.34 57.52 57.34 57.52 31.4K
10:22 57.16 57.37 57.16 57.37 1.1K
10:23 57.51 57.51 57.51 57.51 0.4K
10:24 57.51 57.51 57.51 57.51 0.2K
10:25 57.59 57.59 57.59 57.59 2.3K
10:26 57.52 57.59 57.52 57.59 3.5K
10:27 57.57 57.57 57.57 57.57 0.9K
10:28 57.60 57.60 57.60 57.60 0.7K
10:29 57.69 57.74 57.69 57.74 0.6K
10:30 57.70 57.70 57.70 57.70 1.4K
10:31 57.70 57.70 57.70 57.70 0.7K
10:32 57.64 57.64 57.63 57.63 2.3K
10:33 57.60 57.60 57.60 57.60 0.7K
10:34 57.75 57.75 57.75 57.75 2.7K
10:35 57.62 57.88 57.62 57.88 2.0K
10:36 57.71 57.71 57.71 57.71 0.1K
10:37 57.71 57.78 57.71 57.78 1.5K
10:38 57.84 57.84 57.84 57.84 0.5K
10:39 57.71 57.71 57.71 57.71 0.1K
10:40 57.70 57.70 57.68 57.68 1.1K
10:41 57.62 57.68 57.62 57.68 1.4K
10:42 57.66 57.66 57.66 57.66 0.6K
10:43 57.66 57.66 57.61 57.61 0.7K
10:44 57.56 57.56 57.56 57.56 1.8K
10:45 57.55 57.55 57.51 57.54 1.9K
10:48 57.46 57.46 57.46 57.46 1.2K
10:49 57.46 57.46 57.46 57.46 2.5K
10:50 57.46 57.46 57.46 57.46 0.5K
10:51 57.46 57.49 57.46 57.46 0.7K
10:52 57.57 57.69 57.57 57.69 2.5K
10:53 57.63 57.71 57.63 57.71 1.6K
10:54 57.62 57.62 57.60 57.60 0.9K
10:55 57.60 57.60 57.59 57.59 1.5K
10:56 57.59 57.59 57.59 57.59 0.3K
10:57 57.62 57.62 57.62 57.62 0.4K
10:58 57.54 57.64 57.54 57.64 1.4K
11:02 57.58 57.62 57.58 57.62 1.0K
11:05 57.63 57.63 57.63 57.63 0.5K
11:06 57.63 57.65 57.63 57.65 0.7K
11:07 57.62 57.65 57.62 57.65 3.0K
11:08 57.63 57.66 57.62 57.66 1.7K
11:10 57.64 57.66 57.64 57.66 1.5K
11:11 57.65 57.65 57.55 57.55 3.2K
11:12 57.55 57.55 57.55 57.55 1.2K
11:13 57.56 57.56 57.55 57.55 1.3K
11:16 57.56 57.56 57.56 57.56 0.7K
11:17 57.56 57.56 57.51 57.55 1.5K
11:18 57.55 57.55 57.44 57.44 51.1K
11:19 57.16 57.16 57.08 57.08 2.3K
11:23 57.05 57.05 57.05 57.05 0.5K
11:24 57.17 57.17 57.17 57.17 1.0K
11:26 57.07 57.16 57.07 57.16 3.0K
11:28 57.14 57.14 57.09 57.09 1.2K
11:29 57.11 57.11 57.11 57.11 1.3K
11:30 56.96 56.96 56.96 56.96 0.7K
11:33 56.92 56.92 56.92 56.92 0.3K
11:34 56.91 56.91 56.91 56.91 0.7K
11:37 56.94 57.03 56.94 57.03 7.1K
11:42 56.98 56.98 56.94 56.94 0.4K
11:43 56.94 56.98 56.94 56.98 0.4K
11:44 56.87 56.88 56.87 56.88 2.4K
11:46 56.83 56.88 56.83 56.88 0.5K
11:47 56.88 56.95 56.88 56.92 1.2K
11:48 56.98 56.98 56.98 56.98 0.8K
11:49 56.93 56.93 56.93 56.93 0.4K
11:50 56.92 56.92 56.92 56.92 1.8K
11:52 56.90 56.90 56.89 56.89 1.0K
11:53 56.84 56.85 56.84 56.85 1.5K
11:54 56.81 56.84 56.81 56.84 1.3K
11:55 56.89 56.95 56.89 56.95 2.7K
11:56 56.93 56.97 56.93 56.97 0.8K
11:57 57.03 57.03 57.03 57.03 1.7K
11:58 57.05 57.05 57.05 57.05 0.6K
12:00 57.08 57.08 57.01 57.01 5.1K
12:04 57.01 57.03 57.01 57.03 2.9K
12:05 57.04 57.04 57.04 57.04 0.4K
12:06 57.10 57.10 57.10 57.10 1.0K
12:07 57.14 57.14 57.13 57.13 2.2K
12:09 57.13 57.15 57.12 57.13 2.1K
12:11 57.14 57.14 57.13 57.13 4.0K
12:12 57.09 57.09 57.09 57.09 2.8K
12:17 57.08 57.08 57.08 57.08 1.6K
12:18 57.13 57.13 57.13 57.13 0.6K
12:19 57.14 57.14 57.14 57.14 0.1K
12:20 57.12 57.12 57.12 57.12 0.8K
12:21 57.10 57.10 57.10 57.10 1.3K
12:22 57.16 57.16 57.16 57.16 0.3K
12:23 57.09 57.09 57.04 57.04 4.1K
12:26 56.88 56.88 56.88 56.88 0.5K
12:27 56.85 56.85 56.85 56.85 0.4K
12:28 56.91 56.91 56.91 56.91 1.3K
12:31 56.93 56.93 56.93 56.93 0.4K
12:34 56.91 56.91 56.91 56.91 0.6K
12:35 56.92 56.94 56.92 56.94 0.7K
12:36 56.92 56.92 56.92 56.92 1.1K
12:37 56.92 56.92 56.88 56.88 1.3K
12:38 56.91 56.91 56.85 56.85 1.3K
12:39 56.91 56.91 56.91 56.91 0.7K
12:41 56.88 56.92 56.87 56.87 1.0K
12:43 56.86 56.89 56.86 56.89 0.8K
12:46 56.88 56.88 56.88 56.88 0.7K
12:47 56.88 56.88 56.88 56.88 0.5K
12:49 56.82 56.83 56.82 56.83 1.7K
12:51 56.79 56.80 56.79 56.80 1.3K
12:53 56.75 56.75 56.75 56.75 0.1K
12:54 56.75 56.75 56.75 56.75 1.0K
12:56 56.76 56.76 56.76 56.76 0.2K
12:57 56.76 56.76 56.76 56.76 1.1K
12:59 56.84 56.84 56.84 56.84 1.3K
13:00 56.93 56.93 56.92 56.92 1.6K
13:03 56.91 56.97 56.91 56.93 3.8K
13:05 56.87 56.87 56.85 56.85 1.3K
13:07 56.80 56.80 56.80 56.80 0.3K
13:09 56.72 56.72 56.72 56.72 0.3K
13:10 56.91 56.91 56.91 56.91 2.2K
13:13 56.91 56.91 56.91 56.91 0.4K
13:14 56.89 56.89 56.87 56.88 1.5K
13:18 56.91 56.91 56.91 56.91 0.6K
13:19 56.91 56.91 56.87 56.87 2.1K
13:20 56.71 56.71 56.71 56.71 0.9K
13:21 56.68 56.68 56.68 56.68 0.3K
13:22 56.67 56.67 56.67 56.67 0.4K
13:23 56.67 56.67 56.67 56.67 1.1K
13:26 56.66 56.66 56.66 56.66 0.4K
13:28 56.67 56.67 56.67 56.67 0.6K
13:29 56.73 56.73 56.73 56.73 0.7K
13:31 56.73 56.74 56.73 56.74 1.0K
13:32 56.74 56.74 56.74 56.74 0.1K
13:33 56.68 56.72 56.66 56.66 1.4K
13:34 56.72 56.72 56.72 56.72 1.0K
13:35 56.69 56.69 56.69 56.69 0.8K
13:37 56.67 56.67 56.67 56.67 2.5K
13:38 56.66 56.66 56.51 56.51 2.0K
13:43 56.49 56.49 56.49 56.49 0.5K
13:45 56.56 56.56 56.53 56.53 0.6K
13:47 56.55 56.55 56.53 56.53 0.9K
13:48 56.49 56.49 56.46 56.46 1.6K
13:49 56.38 56.38 56.38 56.38 0.7K
13:51 56.38 56.38 56.38 56.38 0.2K
13:53 56.38 56.38 56.37 56.37 0.5K
13:54 56.42 56.42 56.37 56.37 1.1K
13:55 56.51 56.52 56.51 56.52 2.4K
13:56 56.53 56.53 56.53 56.53 0.5K
13:57 56.49 56.49 56.49 56.49 1.0K
14:00 56.51 56.51 56.48 56.48 0.9K
14:01 56.46 56.46 56.42 56.43 1.1K
14:02 56.42 56.42 56.42 56.42 1.0K
14:05 56.41 56.41 56.41 56.41 0.2K
14:06 56.41 56.42 56.41 56.42 0.4K
14:07 56.49 56.49 56.49 56.49 0.4K
14:08 56.41 56.41 56.33 56.33 2.9K
14:09 56.34 56.34 56.33 56.33 0.8K
14:11 56.39 56.39 56.39 56.39 2.2K
14:12 56.40 56.40 56.40 56.40 1.0K
14:13 56.40 56.40 56.40 56.40 0.6K
14:14 56.37 56.37 56.37 56.37 1.5K
14:16 56.30 56.30 56.26 56.26 1.1K
14:19 56.22 56.28 56.22 56.28 1.6K
14:20 56.20 56.20 56.20 56.20 1.0K
14:21 56.20 56.20 56.20 56.20 2.6K
14:23 56.19 56.19 56.16 56.16 0.4K
14:24 56.19 56.19 56.15 56.15 1.3K
14:25 56.05 56.05 56.05 56.05 0.6K
14:26 56.02 56.02 56.00 56.00 0.5K
14:27 56.00 56.10 56.00 56.07 2.1K
14:28 55.99 55.99 55.98 55.98 0.7K
14:30 56.00 56.00 55.96 55.96 0.4K
14:31 56.00 56.03 56.00 56.01 1.3K
14:32 55.99 56.06 55.99 56.06 0.8K
14:33 56.07 56.11 56.07 56.11 5.8K
14:34 56.20 56.20 56.19 56.19 0.4K
14:35 56.17 56.17 56.17 56.17 2.2K
14:36 56.14 56.16 56.14 56.16 0.4K
14:37 56.10 56.10 56.10 56.10 1.7K
14:39 56.06 56.06 56.06 56.06 0.8K
14:42 56.13 56.13 56.13 56.13 1.0K
14:43 56.18 56.18 56.18 56.18 0.9K
14:44 56.13 56.13 56.13 56.13 0.3K
14:46 56.23 56.23 56.23 56.23 2.4K
14:47 56.17 56.17 56.17 56.17 1.1K
14:50 56.17 56.17 56.17 56.17 0.7K
14:51 56.17 56.17 56.17 56.17 0.1K
14:52 56.17 56.17 56.16 56.16 1.2K
14:53 56.17 56.17 56.17 56.17 0.3K
14:54 56.17 56.17 56.14 56.15 1.7K
14:55 56.17 56.19 56.17 56.19 0.9K
14:56 56.19 56.20 56.19 56.20 0.5K
14:57 56.20 56.20 56.20 56.20 0.9K
14:58 56.20 56.20 56.20 56.20 0.1K
14:59 56.22 56.25 56.22 56.24 1.6K
15:00 56.26 56.37 56.26 56.37 3.2K
15:02 56.37 56.37 56.37 56.37 0.7K
15:03 56.37 56.43 56.37 56.43 1.8K
15:04 56.47 56.48 56.47 56.47 3.1K
15:05 56.43 56.43 56.43 56.43 0.7K
15:07 56.42 56.45 56.42 56.45 2.1K
15:11 56.46 56.46 56.46 56.46 1.3K
15:12 56.44 56.44 56.43 56.43 0.5K
15:13 56.43 56.46 56.34 56.34 1.8K
15:14 56.37 56.37 56.37 56.37 1.5K
15:16 56.36 56.38 56.36 56.37 1.4K
15:17 56.37 56.37 56.35 56.35 0.8K
15:18 56.37 56.37 56.37 56.37 0.3K
15:19 56.35 56.35 56.34 56.34 1.8K
15:20 56.33 56.37 56.33 56.37 2.2K
15:21 56.39 56.50 56.39 56.50 2.7K
15:22 56.56 56.56 56.53 56.53 0.9K
15:23 56.53 56.57 56.53 56.57 0.8K
15:24 56.53 56.53 56.53 56.53 0.5K
15:25 56.57 56.57 56.57 56.57 0.5K
15:26 56.55 56.55 56.55 56.55 1.9K
15:28 56.59 56.61 56.59 56.60 4.0K
15:29 56.60 56.61 56.60 56.60 2.0K
15:30 56.53 56.55 56.41 56.41 4.4K
15:32 56.46 56.46 56.45 56.45 2.4K
15:34 56.45 56.47 56.45 56.47 0.8K
15:35 56.47 56.47 56.47 56.47 1.4K
15:36 56.46 56.46 56.46 56.46 0.5K
15:37 56.45 56.52 56.45 56.52 2.4K
15:38 56.53 56.53 56.53 56.53 0.9K
15:40 56.55 56.55 56.55 56.55 2.2K
15:41 56.54 56.54 56.54 56.54 0.1K
15:42 56.59 56.63 56.59 56.63 3.3K
15:43 56.60 56.60 56.60 56.60 0.1K
15:44 56.60 56.60 56.56 56.60 1.2K
15:45 56.60 56.60 56.60 56.60 1.3K
15:46 56.63 56.67 56.62 56.67 5.4K
15:47 56.66 56.68 56.66 56.68 1.3K
15:48 56.66 56.66 56.63 56.63 1.5K
15:49 56.64 56.67 56.62 56.67 2.3K
15:50 56.85 56.85 56.76 56.78 12.6K
15:51 56.73 56.73 56.71 56.71 2.6K
15:52 56.68 56.76 56.68 56.73 6.7K
15:53 56.76 56.77 56.71 56.75 6.5K
15:54 56.81 56.91 56.79 56.90 6.8K
15:55 57.05 57.09 56.94 56.97 18.3K
15:56 57.02 57.07 56.94 56.95 12.5K
15:57 56.96 57.01 56.96 56.97 13.2K
15:58 56.98 57.00 56.95 56.97 21.2K
15:59 56.99 56.99 56.93 56.97 847.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available