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
2023-12-29 99.68 99.86 98.04 98.21 0.2M
2023-12-28 99.51 100.52 99.34 99.92 0.1M
2023-12-27 100.43 100.85 99.41 99.72 0.2M
2023-12-26 99.35 100.37 98.71 100.12 0.2M
2023-12-22 98.32 100.30 97.55 99.14 0.4M
2023-12-21 96.85 98.69 96.57 98.43 0.4M
2023-12-20 97.65 99.60 95.96 96.07 0.3M
2023-12-19 94.55 97.61 94.52 97.53 0.5M
2023-12-18 97.04 97.11 93.70 93.85 0.5M
2023-12-15 96.47 99.97 95.86 96.06 3.4M
2023-12-14 95.78 99.10 95.78 96.17 0.7M
2023-12-13 93.39 95.12 90.14 94.48 0.7M
2023-12-12 93.80 94.09 91.25 93.66 0.7M
2023-12-11 94.63 96.11 94.13 94.13 0.6M
2023-12-08 95.75 97.02 93.72 94.58 0.3M
2023-12-07 95.28 95.73 93.26 95.40 0.4M
2023-12-06 96.33 97.65 94.94 94.97 0.3M
2023-12-05 97.37 98.00 95.74 95.74 0.3M
2023-12-04 94.73 98.72 94.38 98.01 0.6M
2023-12-01 93.51 94.62 91.56 94.53 0.4M
2023-11-30 93.40 94.20 92.60 93.99 0.4M
2023-11-29 93.76 94.55 93.18 93.44 0.4M
2023-11-28 93.58 94.75 92.99 93.10 0.4M
2023-11-27 93.80 94.67 92.54 93.85 0.4M
2023-11-24 92.54 94.81 91.73 94.67 0.1M
2023-11-22 93.28 93.58 92.38 92.78 0.3M
2023-11-21 92.38 93.89 91.87 92.68 0.3M
2023-11-20 90.96 93.48 89.95 92.92 0.4M
2023-11-17 90.46 91.91 89.50 91.06 0.4M
2023-11-16 89.12 89.69 88.03 89.56 0.3M
2023-11-15 88.37 91.14 88.37 89.14 0.4M
2023-11-14 85.00 88.69 84.95 88.55 0.4M
2023-11-13 82.10 82.86 80.99 82.63 0.3M
2023-11-10 81.01 82.72 80.02 82.50 0.2M
2023-11-09 81.53 82.52 80.42 80.81 0.5M
2023-11-08 80.56 81.51 80.05 81.25 0.3M
2023-11-07 80.23 81.66 79.78 80.59 0.2M
2023-11-06 81.10 81.49 79.84 80.25 0.2M
2023-11-03 80.15 81.95 80.15 81.36 0.3M
2023-11-02 76.45 79.46 76.45 79.16 0.3M
2023-11-01 75.95 76.51 74.92 75.41 0.3M
2023-10-31 74.21 76.66 73.94 76.21 0.2M
2023-10-30 73.15 74.44 72.81 74.34 0.3M
2023-10-27 75.69 75.69 72.37 72.59 0.3M
2023-10-26 75.75 77.56 74.92 75.69 0.2M
2023-10-25 75.75 76.19 74.61 75.63 0.3M
2023-10-24 77.19 78.31 75.28 76.27 0.5M
2023-10-23 76.79 78.02 76.22 76.89 0.3M
2023-10-20 78.82 79.02 76.63 76.82 0.4M
2023-10-19 80.00 81.00 78.61 78.94 0.3M
2023-10-18 80.89 81.67 79.88 80.39 0.4M
2023-10-17 80.61 83.13 80.61 81.96 0.6M
2023-10-16 79.89 81.63 79.37 80.75 0.4M
2023-10-13 80.20 80.42 78.97 79.15 0.4M
2023-10-12 82.50 82.50 77.65 80.00 0.5M
2023-10-11 81.62 82.92 80.96 82.41 0.4M
2023-10-10 80.65 83.42 80.64 81.33 0.4M
2023-10-09 79.77 82.01 79.77 80.50 0.5M
2023-10-06 78.19 81.60 78.19 80.51 0.3M
2023-10-05 79.48 80.43 77.29 78.19 0.4M
2023-10-04 78.32 80.39 76.68 79.96 0.6M
2023-10-03 79.73 81.10 77.86 78.30 0.5M
2023-10-02 80.28 81.24 79.49 80.29 0.5M
2023-09-29 79.76 81.58 77.75 80.11 0.7M
2023-09-28 73.73 82.64 72.76 79.03 1.2M
2023-09-27 71.61 74.30 71.61 73.97 0.9M
2023-09-26 73.19 73.90 71.21 71.26 0.3M
2023-09-25 72.84 75.00 72.84 73.92 0.3M
2023-09-22 73.71 74.28 72.87 73.00 0.3M
2023-09-21 74.35 75.53 73.38 73.55 0.5M
2023-09-20 73.58 75.57 73.36 75.12 0.7M
2023-09-19 73.84 74.77 72.84 72.88 0.4M
2023-09-18 73.53 74.20 72.77 73.82 0.2M
2023-09-15 74.19 74.78 73.61 73.89 0.6M
2023-09-14 73.47 74.65 73.36 74.34 0.2M
2023-09-13 73.57 74.01 72.10 72.65 0.3M
2023-09-12 72.53 74.30 71.85 73.31 0.3M
2023-09-11 72.49 73.31 71.94 72.27 0.3M
2023-09-08 71.14 72.40 70.58 72.07 0.3M
2023-09-07 74.93 75.40 71.07 71.17 0.6M
2023-09-06 79.31 79.68 75.19 75.35 0.3M
2023-09-05 80.20 80.47 78.63 79.20 0.2M
2023-09-01 80.40 81.34 80.14 80.57 0.3M
2023-08-31 79.65 80.74 79.60 79.83 0.5M
2023-08-30 78.09 79.81 78.00 79.56 0.2M
2023-08-29 77.50 78.71 77.32 78.17 0.2M
2023-08-28 76.82 78.10 76.73 77.17 0.3M
2023-08-25 75.50 76.80 74.52 76.55 0.3M
2023-08-24 74.79 76.26 74.22 75.23 0.2M
2023-08-23 73.65 74.46 72.95 74.16 0.2M
2023-08-22 73.38 74.74 73.19 73.66 0.3M
2023-08-21 73.97 74.55 72.62 73.39 0.2M
2023-08-18 73.10 74.04 72.94 74.02 0.3M
2023-08-17 74.17 74.73 73.31 73.85 0.3M
2023-08-16 72.97 74.91 72.64 74.17 0.2M
2023-08-15 74.04 74.36 72.46 73.59 0.2M
2023-08-14 75.83 76.14 74.66 74.83 0.2M
2023-08-11 75.35 76.07 75.12 75.93 0.3M
2023-08-10 75.62 77.02 75.24 76.02 0.2M
2023-08-09 77.77 77.77 75.27 75.47 0.4M
2023-08-08 78.75 78.75 75.68 77.77 0.4M
2023-08-07 79.17 79.79 78.82 79.17 0.2M
2023-08-04 79.88 80.47 78.78 79.15 0.3M
2023-08-03 82.36 82.69 79.66 79.72 0.3M
2023-08-02 81.15 82.69 80.99 82.28 0.3M
2023-08-01 82.94 83.19 81.23 82.50 0.3M
2023-07-31 83.57 85.22 82.65 83.24 0.3M
2023-07-28 83.52 85.30 82.41 83.48 0.4M
2023-07-27 88.09 88.52 81.58 82.24 1.3M
2023-07-26 86.20 88.39 86.10 88.11 0.3M
2023-07-25 84.86 86.60 84.58 86.30 0.4M
2023-07-24 84.06 85.67 84.05 84.90 0.2M
2023-07-21 82.78 84.94 82.05 84.00 0.5M
2023-07-20 83.99 84.49 81.71 82.39 0.4M
2023-07-19 83.54 85.18 82.79 83.69 0.6M
2023-07-18 85.33 86.60 83.40 83.54 0.5M
2023-07-17 85.98 86.33 85.05 85.48 0.4M
2023-07-14 87.64 87.65 84.75 86.06 0.4M
2023-07-13 85.53 87.95 85.32 87.86 0.4M
2023-07-12 86.79 86.81 84.23 84.95 0.7M
2023-07-11 84.48 86.16 84.15 85.66 0.5M
2023-07-10 82.93 84.82 82.93 84.28 0.5M
2023-07-07 80.40 83.40 80.15 82.90 0.6M
2023-07-06 80.68 81.99 78.77 80.13 0.6M
2023-07-05 82.58 84.00 81.02 82.14 0.5M
2023-07-03 80.88 84.59 80.88 83.13 0.3M
2023-06-30 81.53 83.89 79.36 80.75 0.7M
2023-06-29 79.49 82.05 76.25 80.79 2.0M
2023-06-28 83.74 85.71 82.80 83.48 0.7M
2023-06-27 83.06 84.00 80.83 83.73 0.4M
2023-06-26 81.50 84.41 81.37 82.99 0.6M
2023-06-23 80.50 82.08 79.37 81.59 0.6M
2023-06-22 81.75 81.93 80.44 81.50 0.4M
2023-06-21 84.35 84.47 81.77 81.99 0.4M
2023-06-20 82.50 85.77 82.15 85.04 0.6M
2023-06-16 83.66 84.96 82.14 83.07 1.1M
2023-06-15 84.70 84.70 82.32 83.66 0.4M
2023-06-14 86.13 87.25 83.81 83.98 0.4M
2023-06-13 84.28 86.38 83.93 85.45 0.6M
2023-06-12 83.60 84.86 83.35 83.79 0.3M
2023-06-09 83.22 85.70 82.72 83.44 0.4M
2023-06-08 85.48 86.05 82.94 83.33 0.5M
2023-06-07 92.46 92.56 84.85 85.65 1.0M
2023-06-06 86.95 93.43 86.93 91.80 0.5M
2023-06-05 88.81 89.71 87.00 87.21 0.3M
2023-06-02 89.02 90.27 87.45 89.69 0.6M
2023-06-01 88.19 89.38 87.37 87.71 0.5M
2023-05-31 87.85 88.49 84.96 87.70 1.0M
2023-05-30 89.46 89.46 87.20 88.29 0.4M
2023-05-26 90.46 91.60 88.28 89.37 0.3M
2023-05-25 93.63 95.00 89.93 90.00 0.5M
2023-05-24 94.94 95.54 93.71 94.13 0.3M
2023-05-23 94.36 96.08 94.04 95.46 0.3M
2023-05-22 91.16 95.68 91.16 95.22 0.3M
2023-05-19 91.02 91.40 89.60 90.59 0.3M
2023-05-18 89.58 90.84 88.00 90.69 0.2M
2023-05-17 88.93 89.97 87.58 89.79 0.3M
2023-05-16 90.99 90.99 86.16 88.00 0.3M
2023-05-15 89.97 91.20 89.91 91.03 0.3M
2023-05-12 86.89 89.81 86.58 89.74 0.6M
2023-05-11 85.53 87.23 85.50 86.50 0.3M
2023-05-10 85.14 86.75 84.22 86.50 0.3M
2023-05-09 85.16 85.86 84.03 84.26 0.3M
2023-05-08 87.53 88.75 84.36 85.71 0.3M
2023-05-05 87.81 88.51 85.47 86.92 0.4M
2023-05-04 90.97 91.29 85.69 86.51 0.3M
2023-05-03 93.35 94.65 91.64 91.69 0.3M
2023-05-02 94.31 95.01 91.64 92.79 0.4M
2023-05-01 96.17 97.17 94.54 94.93 0.4M
2023-04-28 96.24 98.24 95.65 96.51 0.1M
2023-04-27 96.36 97.34 94.99 96.75 0.2M
2023-04-26 98.13 98.89 96.01 96.23 0.3M
2023-04-25 101.37 102.26 98.15 98.35 0.3M
2023-04-24 105.36 106.44 102.44 102.98 0.4M
2023-04-21 108.22 108.26 105.25 105.45 0.3M
2023-04-20 109.07 110.49 107.27 108.10 0.2M
2023-04-19 107.92 110.05 107.80 109.97 0.4M
2023-04-18 110.78 110.88 108.70 109.12 0.3M
2023-04-17 110.51 110.98 109.88 110.37 0.3M
2023-04-14 111.90 112.53 109.06 110.38 0.3M
2023-04-13 112.00 113.04 111.63 112.28 0.3M
2023-04-12 113.65 113.65 111.39 111.69 0.8M
2023-04-11 111.90 112.37 110.29 111.00 0.3M
2023-04-10 111.86 112.66 110.34 111.22 0.4M
2023-04-06 112.97 114.43 112.02 112.89 0.3M
2023-04-05 115.11 115.11 111.25 112.88 0.6M
2023-04-04 120.69 121.36 115.57 115.72 0.3M
2023-04-03 121.39 122.13 118.98 120.00 0.4M
2023-03-31 121.42 123.26 119.17 121.55 0.7M
2023-03-30 116.00 125.80 110.85 120.00 1.1M
2023-03-29 121.85 122.05 120.14 121.77 0.2M
2023-03-28 120.28 121.14 119.08 119.63 0.1M
2023-03-27 118.90 121.15 118.47 120.61 0.2M
2023-03-24 117.05 118.61 115.70 117.63 0.1M
2023-03-23 120.03 121.30 117.27 118.03 0.2M
2023-03-22 120.71 123.51 119.41 119.50 0.2M
2023-03-21 121.75 122.97 120.36 120.95 0.3M
2023-03-20 120.64 123.61 118.72 120.05 0.4M
2023-03-17 120.00 121.20 119.41 119.67 0.6M
2023-03-16 117.32 121.05 116.16 120.41 0.4M
2023-03-15 121.98 122.43 118.18 118.32 0.3M
2023-03-14 126.50 128.18 123.95 124.66 0.3M
2023-03-13 127.66 128.69 123.22 123.85 0.3M
2023-03-10 134.80 134.80 127.26 128.48 0.4M
2023-03-09 137.98 138.68 135.22 135.30 0.4M
2023-03-08 136.07 137.36 135.79 137.27 0.2M
2023-03-07 138.19 138.39 134.14 136.30 0.2M
2023-03-06 138.10 139.10 136.97 137.82 0.4M
2023-03-03 137.47 138.48 136.05 138.05 0.2M
2023-03-02 135.01 136.89 134.32 136.86 0.2M
2023-03-01 136.71 137.40 135.02 136.02 0.3M
2023-02-28 137.31 137.66 135.15 136.84 0.3M
2023-02-27 138.11 139.77 137.01 138.00 0.3M
2023-02-24 136.77 138.88 135.61 137.04 0.1M
2023-02-23 138.68 139.51 137.33 138.66 0.2M
2023-02-22 138.52 140.48 137.24 138.03 0.2M
2023-02-21 140.93 142.04 137.73 138.24 0.2M
2023-02-17 139.74 143.05 137.92 142.73 0.2M
2023-02-16 142.14 142.14 139.87 140.52 0.2M
2023-02-15 143.65 145.35 143.11 144.30 0.1M
2023-02-14 146.37 148.29 144.38 144.73 0.1M
2023-02-13 146.66 147.20 145.18 147.07 0.1M
2023-02-10 146.19 146.91 144.69 146.17 0.2M
2023-02-09 147.80 150.83 146.18 146.92 0.2M
2023-02-08 147.85 148.80 146.10 146.74 0.1M
2023-02-07 145.91 148.70 143.51 148.31 0.2M
2023-02-06 148.19 149.49 146.13 146.58 0.2M
2023-02-03 149.64 150.77 148.57 149.86 0.2M
2023-02-02 148.11 151.82 147.01 151.40 0.2M
2023-02-01 140.84 147.41 140.05 146.50 0.2M
2023-01-31 140.54 141.83 139.68 141.81 0.2M
2023-01-30 137.91 141.20 137.13 140.25 0.3M
2023-01-27 140.52 141.89 137.70 138.97 0.3M
2023-01-26 140.57 142.40 139.84 141.82 0.2M
2023-01-25 137.59 140.97 136.37 140.00 0.2M
2023-01-24 138.40 141.69 137.80 139.05 0.2M
2023-01-23 141.93 142.19 138.34 139.91 0.3M
2023-01-20 136.59 142.69 136.00 141.99 0.5M
2023-01-19 143.22 144.23 141.10 142.96 0.2M
2023-01-18 143.53 145.51 143.31 144.28 0.2M
2023-01-17 145.10 146.85 142.45 143.02 0.3M
2023-01-13 143.09 145.77 142.36 145.14 0.1M
2023-01-12 139.27 144.70 136.07 144.07 0.2M
2023-01-11 137.17 139.67 134.63 138.97 0.1M
2023-01-10 138.77 139.60 135.79 136.85 0.3M
2023-01-09 136.76 138.93 136.06 138.40 0.2M
2023-01-06 136.12 137.96 134.32 136.27 0.3M
2023-01-05 135.22 136.21 133.24 135.38 0.4M
2023-01-04 134.13 138.70 132.23 136.22 0.4M
2023-01-03 133.97 135.56 130.58 132.94 0.2M