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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 178.47 180.88 177.30 178.62 0.1M
2021-12-30 186.58 186.58 178.27 179.15 0.3M
2021-12-29 182.61 186.94 182.42 184.91 0.3M
2021-12-28 182.95 182.97 180.35 182.77 0.2M
2021-12-27 178.99 182.96 178.20 182.95 0.1M
2021-12-23 175.99 177.99 174.25 177.15 0.1M
2021-12-22 172.24 176.63 172.24 176.25 0.1M
2021-12-21 167.24 172.23 165.26 171.88 0.2M
2021-12-20 166.92 169.04 164.30 167.35 0.1M
2021-12-17 167.81 171.59 165.01 169.24 0.8M
2021-12-16 171.12 172.02 165.40 167.62 0.3M
2021-12-15 168.35 170.34 165.61 170.00 0.1M
2021-12-14 169.58 171.29 166.21 168.41 0.2M
2021-12-13 170.10 175.94 169.48 171.00 0.2M
2021-12-10 172.64 174.93 169.44 170.27 0.1M
2021-12-09 176.76 179.28 170.87 171.08 0.1M
2021-12-08 177.75 178.50 175.64 177.38 0.2M
2021-12-07 174.65 179.37 174.46 178.10 0.2M
2021-12-06 169.86 172.80 167.32 171.91 0.2M
2021-12-03 169.93 170.46 165.39 168.99 0.2M
2021-12-02 165.07 171.10 164.29 170.08 0.1M
2021-12-01 168.15 171.27 164.72 164.74 0.2M
2021-11-30 173.80 174.56 164.33 166.00 0.4M
2021-11-29 174.00 176.01 172.68 173.49 0.2M
2021-11-26 178.14 178.14 172.39 172.63 0.1M
2021-11-24 175.05 180.51 173.70 178.77 0.1M
2021-11-23 184.00 186.88 173.49 176.08 0.5M
2021-11-22 187.68 189.34 181.00 184.00 0.4M
2021-11-19 185.65 187.12 185.04 186.22 0.2M
2021-11-18 188.69 191.35 185.62 186.42 0.2M
2021-11-17 188.00 188.73 184.76 188.35 0.2M
2021-11-16 184.50 188.78 184.10 187.39 0.2M
2021-11-15 183.25 185.21 181.04 184.84 0.1M
2021-11-12 181.34 182.42 181.34 182.11 0.1M
2021-11-11 181.96 182.66 180.27 181.29 0.1M
2021-11-10 181.40 182.25 178.75 180.88 0.1M
2021-11-09 177.39 182.56 176.34 181.34 0.2M
2021-11-08 176.44 179.14 176.44 177.89 0.1M
2021-11-05 184.98 185.95 175.63 175.63 0.2M
2021-11-04 183.75 186.25 181.41 183.99 0.2M
2021-11-03 184.06 184.30 181.04 183.97 0.1M
2021-11-02 180.46 184.45 178.03 183.88 0.2M
2021-11-01 177.76 180.42 173.26 179.60 0.2M
2021-10-29 175.66 178.71 175.50 177.68 0.2M
2021-10-28 177.09 179.76 174.66 175.57 0.2M
2021-10-27 182.46 183.36 176.29 176.86 0.3M
2021-10-26 185.98 185.98 181.19 182.24 0.3M
2021-10-25 186.00 187.22 184.32 184.91 0.3M
2021-10-22 181.24 185.39 181.24 185.23 0.2M
2021-10-21 183.37 183.50 179.59 181.76 0.2M
2021-10-20 184.91 186.04 183.78 184.27 0.1M
2021-10-19 183.98 185.49 182.17 184.74 0.1M
2021-10-18 181.05 185.95 181.05 183.69 0.1M
2021-10-15 185.07 185.24 181.82 182.40 0.2M
2021-10-14 183.10 185.74 183.00 184.54 0.1M
2021-10-13 180.68 182.47 179.41 181.77 0.1M
2021-10-12 180.26 180.78 178.26 180.00 0.1M
2021-10-11 181.87 185.50 179.39 179.88 0.3M
2021-10-08 182.27 185.20 181.39 182.26 0.2M
2021-10-07 180.67 184.61 180.67 181.50 0.2M
2021-10-06 177.07 181.24 177.07 179.91 0.3M
2021-10-05 174.98 180.53 174.98 178.00 0.3M
2021-10-04 182.87 183.90 174.22 174.94 0.2M
2021-10-01 178.06 183.41 173.91 182.90 0.2M
2021-09-30 179.80 181.00 174.00 177.00 0.4M
2021-09-29 174.63 180.79 171.83 178.79 0.3M
2021-09-28 172.00 175.94 169.14 172.96 0.3M
2021-09-27 168.49 169.19 165.94 167.39 0.2M
2021-09-24 166.29 169.44 164.35 168.68 0.1M
2021-09-23 166.27 168.94 165.00 166.52 0.1M
2021-09-22 162.88 167.14 160.65 165.02 0.1M
2021-09-21 165.97 166.39 161.60 162.33 0.1M
2021-09-20 163.38 169.35 159.75 164.91 0.2M
2021-09-17 172.58 172.58 166.24 166.88 0.4M
2021-09-16 173.14 174.08 170.66 171.73 0.1M
2021-09-15 171.00 173.34 169.00 172.39 0.1M
2021-09-14 169.53 173.61 168.90 171.46 0.1M
2021-09-13 173.71 173.71 166.90 168.75 0.1M
2021-09-10 174.80 176.24 172.02 172.36 0.1M
2021-09-09 173.50 175.07 172.89 174.08 0.1M
2021-09-08 170.61 173.21 169.17 172.95 0.1M
2021-09-07 173.95 173.95 169.29 170.82 0.1M
2021-09-03 175.79 177.13 172.13 173.84 0.1M
2021-09-02 174.32 177.74 172.38 177.32 0.1M
2021-09-01 174.02 175.00 172.21 173.91 0.1M
2021-08-31 172.67 173.52 170.07 173.39 0.1M
2021-08-30 172.26 174.84 170.96 172.82 0.1M
2021-08-27 167.14 171.91 167.03 170.92 0.3M
2021-08-26 168.10 168.41 165.19 167.83 0.1M
2021-08-25 165.08 168.78 163.07 168.10 0.1M
2021-08-24 164.72 166.97 162.24 164.21 0.1M
2021-08-23 165.14 165.94 161.02 164.02 0.1M
2021-08-20 162.31 164.51 161.79 164.45 0.1M
2021-08-19 161.90 164.14 161.35 162.32 0.0M
2021-08-18 162.03 165.26 161.19 163.17 0.1M
2021-08-17 164.36 165.89 161.28 161.92 0.1M
2021-08-16 165.76 166.94 163.14 165.73 0.1M
2021-08-13 165.00 167.87 163.94 166.68 0.1M
2021-08-12 162.17 165.83 160.42 165.11 0.1M
2021-08-11 162.92 164.05 161.01 162.89 0.1M
2021-08-10 164.19 165.35 161.38 161.98 0.1M
2021-08-09 163.65 165.44 161.16 162.93 0.1M
2021-08-06 167.60 169.36 163.65 164.28 0.1M
2021-08-05 165.84 169.54 165.20 167.38 0.1M
2021-08-04 161.42 165.58 159.86 164.78 0.1M
2021-08-03 162.11 162.11 159.88 161.59 0.1M
2021-08-02 163.75 165.84 160.53 161.51 0.1M
2021-07-30 159.94 164.46 159.58 163.73 0.1M
2021-07-29 163.10 163.72 160.28 160.83 0.1M
2021-07-28 158.67 163.70 158.34 162.51 0.2M
2021-07-27 160.53 160.53 154.47 158.86 0.2M
2021-07-26 161.57 161.65 159.20 160.53 0.1M
2021-07-23 158.38 161.37 156.83 161.31 0.1M
2021-07-22 159.28 159.54 157.90 158.27 0.1M
2021-07-21 158.17 159.86 157.56 159.20 0.1M
2021-07-20 155.98 159.53 155.27 158.17 0.3M
2021-07-19 156.74 157.28 153.93 155.75 0.4M
2021-07-16 160.95 163.00 158.56 159.11 0.3M
2021-07-15 160.42 162.24 159.22 160.85 0.3M
2021-07-14 164.33 166.65 160.18 160.70 0.3M
2021-07-13 161.31 164.34 161.31 163.76 0.3M
2021-07-12 162.40 163.67 160.37 162.00 0.2M
2021-07-09 160.38 163.04 160.38 162.64 0.1M
2021-07-08 159.50 161.06 156.00 160.17 0.2M
2021-07-07 162.00 164.07 159.14 162.31 0.2M
2021-07-06 165.24 165.96 158.89 161.36 0.6M
2021-07-02 160.02 164.37 159.61 164.25 0.4M
2021-07-01 160.98 161.17 159.33 159.97 0.2M
2021-06-30 159.61 161.23 158.87 160.80 0.3M
2021-06-29 159.36 166.28 158.48 160.00 0.4M
2021-06-28 160.00 162.82 156.49 158.79 0.8M
2021-06-25 151.66 159.87 150.35 159.40 0.5M
2021-06-24 152.87 155.00 141.38 152.00 1.0M
2021-06-23 154.90 158.30 154.90 156.87 0.4M
2021-06-22 155.00 157.21 153.21 155.10 0.3M
2021-06-21 161.96 161.97 154.97 155.80 0.4M
2021-06-18 153.73 161.94 151.98 160.11 0.7M
2021-06-17 153.18 155.42 150.57 154.85 0.4M
2021-06-16 150.98 153.17 148.41 152.91 0.5M
2021-06-15 152.96 152.96 149.54 151.32 0.2M
2021-06-14 153.44 155.61 150.74 152.13 0.2M
2021-06-11 148.93 154.23 148.78 153.72 0.2M
2021-06-10 148.75 151.00 147.70 149.00 0.2M
2021-06-09 152.00 152.97 147.21 147.60 0.2M
2021-06-08 148.82 152.96 146.91 152.03 0.2M
2021-06-07 147.89 149.15 145.22 147.64 0.3M
2021-06-04 149.58 151.51 147.03 148.52 0.2M
2021-06-03 149.91 151.37 146.21 147.85 0.4M
2021-06-02 151.59 153.43 149.09 151.11 0.1M
2021-06-01 153.07 154.14 150.33 151.10 0.1M
2021-05-28 154.22 154.99 148.05 152.72 0.1M
2021-05-27 149.58 155.78 148.52 153.73 0.3M
2021-05-26 152.09 154.60 148.06 149.44 0.3M
2021-05-25 152.00 154.40 148.76 151.14 0.3M
2021-05-24 150.81 152.93 150.01 151.76 0.1M
2021-05-21 151.24 153.36 149.69 149.96 0.1M
2021-05-20 149.01 151.94 148.20 149.79 0.1M
2021-05-19 146.30 149.36 145.66 148.12 0.1M
2021-05-18 151.21 152.96 149.06 149.20 0.1M
2021-05-17 153.79 155.29 147.65 151.00 0.2M
2021-05-14 154.31 157.04 151.92 155.41 0.1M
2021-05-13 149.12 155.28 147.69 152.70 0.2M
2021-05-12 155.54 156.11 148.56 148.74 0.2M
2021-05-11 151.26 158.77 150.06 157.15 0.2M
2021-05-10 157.53 157.98 154.76 154.88 0.1M
2021-05-07 154.35 158.94 154.03 157.99 0.1M
2021-05-06 157.09 157.09 151.38 155.02 0.1M
2021-05-05 157.43 158.89 154.30 156.90 0.1M
2021-05-04 155.97 158.21 154.55 157.75 0.1M
2021-05-03 156.90 159.34 154.94 157.57 0.1M
2021-04-30 158.83 158.83 153.76 155.38 0.1M
2021-04-29 159.61 160.99 156.14 159.37 0.1M
2021-04-28 158.23 158.83 156.84 158.27 0.1M
2021-04-27 159.25 162.15 156.95 159.00 0.1M
2021-04-26 161.15 163.28 156.99 159.24 0.2M
2021-04-23 158.37 162.73 156.96 159.98 0.1M
2021-04-22 156.87 160.40 154.30 157.49 0.1M
2021-04-21 154.07 159.87 153.39 156.30 0.2M
2021-04-20 156.43 156.43 152.18 153.92 0.2M
2021-04-19 154.38 157.79 150.62 156.26 0.2M
2021-04-16 152.56 155.01 149.48 154.54 0.2M
2021-04-15 155.59 155.80 150.31 152.22 0.1M
2021-04-14 154.14 157.25 152.55 154.38 0.1M
2021-04-13 156.00 156.09 151.23 154.66 0.1M
2021-04-12 153.69 156.33 149.11 155.27 0.2M
2021-04-09 152.08 156.04 150.66 154.00 0.2M
2021-04-08 151.36 153.41 149.71 153.05 0.2M
2021-04-07 150.00 151.84 149.17 149.73 0.1M
2021-04-06 150.56 153.38 148.95 151.16 0.5M
2021-04-05 150.09 152.46 149.20 150.00 0.3M
2021-04-01 150.61 151.53 147.36 148.82 0.2M
2021-03-31 144.91 153.43 144.91 149.72 0.3M
2021-03-30 143.17 145.83 137.35 145.55 0.2M
2021-03-29 146.75 148.47 139.09 143.17 0.3M
2021-03-26 140.94 147.08 138.57 146.84 0.3M
2021-03-25 129.00 141.40 125.60 139.85 0.4M
2021-03-24 128.80 132.26 127.68 128.65 0.2M
2021-03-23 131.17 132.28 127.04 128.39 0.3M
2021-03-22 131.55 136.56 129.01 132.65 0.3M
2021-03-19 133.84 136.40 132.30 132.74 0.6M
2021-03-18 138.44 145.36 132.60 134.69 0.4M
2021-03-17 142.44 142.44 133.65 138.75 0.4M
2021-03-16 140.71 145.62 138.73 142.42 0.3M
2021-03-15 139.56 144.37 138.23 140.24 0.2M
2021-03-12 140.72 142.12 136.14 139.20 0.2M
2021-03-11 137.21 144.97 134.78 141.18 0.3M
2021-03-10 135.31 139.53 134.99 135.74 0.2M
2021-03-09 133.20 135.91 132.67 134.09 0.2M
2021-03-08 123.21 133.20 122.37 132.08 0.3M
2021-03-05 122.83 124.65 117.93 122.25 0.1M
2021-03-04 122.05 124.51 119.28 122.88 0.2M
2021-03-03 125.00 125.59 119.87 122.22 0.2M
2021-03-02 126.57 127.18 123.55 125.16 0.2M
2021-03-01 124.89 128.89 123.51 127.75 0.2M
2021-02-26 116.96 125.07 111.11 123.51 0.3M
2021-02-25 113.40 118.70 112.59 117.55 0.2M
2021-02-24 111.85 114.86 106.80 114.01 0.1M
2021-02-23 110.18 113.93 105.42 112.46 0.2M
2021-02-22 113.96 113.96 109.14 111.91 0.1M
2021-02-19 113.74 114.36 112.14 113.96 0.1M
2021-02-18 111.21 114.93 109.88 113.25 0.2M
2021-02-17 110.34 114.83 109.72 112.16 0.1M
2021-02-16 110.74 111.50 107.52 110.76 0.2M
2021-02-12 110.48 110.69 108.39 110.50 0.1M
2021-02-11 110.88 111.77 109.29 110.30 0.1M
2021-02-10 110.47 111.93 109.19 110.93 0.1M
2021-02-09 112.08 112.08 107.01 110.33 0.1M
2021-02-08 110.53 112.43 109.59 110.61 0.1M
2021-02-05 109.69 110.96 107.83 110.18 0.1M
2021-02-04 110.38 111.88 107.11 109.20 0.2M
2021-02-03 112.05 112.93 109.04 109.42 0.2M
2021-02-02 111.41 114.43 110.60 112.01 0.1M
2021-02-01 107.16 111.00 107.04 110.72 0.1M
2021-01-29 116.53 116.53 106.65 106.92 0.3M
2021-01-28 115.00 117.73 113.28 116.35 0.2M
2021-01-27 116.74 116.74 113.18 115.02 0.2M
2021-01-26 117.50 119.15 115.22 118.68 0.1M
2021-01-25 118.66 120.44 115.05 117.94 0.1M
2021-01-22 116.81 119.55 115.46 118.64 0.1M
2021-01-21 120.03 121.51 117.42 117.54 0.2M
2021-01-20 115.43 120.64 115.02 119.72 0.2M
2021-01-19 120.22 123.48 113.61 114.99 0.3M
2021-01-15 123.30 123.30 117.89 120.23 0.2M
2021-01-14 120.02 123.17 117.04 122.83 0.3M
2021-01-13 119.01 120.41 116.99 119.70 0.3M
2021-01-12 111.59 119.17 111.55 118.50 0.4M
2021-01-11 109.63 112.61 107.07 111.80 0.3M
2021-01-08 104.45 110.57 101.94 109.86 0.3M
2021-01-07 102.00 103.93 100.38 102.86 0.3M
2021-01-06 99.00 102.93 99.00 101.21 0.2M
2021-01-05 99.45 100.97 99.01 100.17 0.2M
2021-01-04 98.76 100.44 96.44 99.69 0.2M