Concentrix Corporation (CNXC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 60.21 | 60.62 | 59.43 | 60.24 | 60.24 | 395,100 |
| 09 may 2024 | 61.39 | 62.09 | 59.78 | 60.24 | 60.24 | 459,900 |
| 08 may 2024 | 60.85 | 61.55 | 60.12 | 61.11 | 61.11 | 310,500 |
| 07 may 2024 | 61.18 | 62.54 | 61.08 | 61.45 | 61.45 | 409,200 |
| 06 may 2024 | 59.70 | 61.88 | 59.29 | 61.18 | 61.18 | 518,200 |
| 03 may 2024 | 63.15 | 63.15 | 59.00 | 59.35 | 59.35 | 785,300 |
| 02 may 2024 | 55.93 | 58.48 | 55.07 | 57.28 | 57.28 | 498,700 |
| 01 may 2024 | 54.62 | 55.63 | 53.89 | 55.30 | 55.30 | 450,300 |
| 30 abr 2024 | 55.34 | 56.04 | 54.64 | 54.67 | 54.67 | 338,700 |
| 29 abr 2024 | 55.01 | 57.17 | 55.01 | 56.13 | 56.13 | 526,000 |
| 26 abr 2024 | 55.24 | 55.84 | 54.76 | 55.01 | 55.01 | 331,700 |
| 25 abr 2024 | 56.05 | 56.48 | 54.54 | 55.48 | 55.48 | 448,500 |
| 25 abr 2024 | 0.303 Dividendo | |||||
| 24 abr 2024 | 56.09 | 56.92 | 55.72 | 56.73 | 56.43 | 339,400 |
| 23 abr 2024 | 55.12 | 56.88 | 55.08 | 56.64 | 56.34 | 388,400 |
| 22 abr 2024 | 54.96 | 55.72 | 54.16 | 55.20 | 54.91 | 539,500 |
| 19 abr 2024 | 54.59 | 55.52 | 54.22 | 55.19 | 54.90 | 469,500 |
| 18 abr 2024 | 55.00 | 55.42 | 54.29 | 54.75 | 54.46 | 451,700 |
| 17 abr 2024 | 58.13 | 58.31 | 55.20 | 55.25 | 54.95 | 511,000 |
| 16 abr 2024 | 56.86 | 58.41 | 56.85 | 57.54 | 57.23 | 432,100 |
| 15 abr 2024 | 59.25 | 59.85 | 56.86 | 57.45 | 57.14 | 610,300 |
| 12 abr 2024 | 59.55 | 59.93 | 57.99 | 59.22 | 58.90 | 656,600 |
| 11 abr 2024 | 59.57 | 60.35 | 58.77 | 60.20 | 59.88 | 353,300 |
| 10 abr 2024 | 60.12 | 60.45 | 58.26 | 59.42 | 59.10 | 571,600 |
| 09 abr 2024 | 59.81 | 61.91 | 59.81 | 61.80 | 61.47 | 539,000 |
| 08 abr 2024 | 59.34 | 60.23 | 58.90 | 59.74 | 59.42 | 572,400 |
| 05 abr 2024 | 59.04 | 59.60 | 56.81 | 58.95 | 58.64 | 888,600 |
| 04 abr 2024 | 58.81 | 62.04 | 57.71 | 59.44 | 59.12 | 1,700,200 |
| 03 abr 2024 | 61.09 | 61.83 | 57.30 | 57.49 | 57.18 | 1,516,700 |
| 02 abr 2024 | 63.27 | 63.43 | 61.46 | 61.46 | 61.13 | 504,200 |
| 01 abr 2024 | 66.88 | 66.88 | 63.21 | 63.38 | 63.04 | 714,100 |
| 28 mar 2024 | 64.93 | 66.67 | 64.93 | 66.22 | 65.87 | 547,400 |
| 27 mar 2024 | 59.96 | 67.18 | 59.50 | 65.20 | 64.85 | 1,654,700 |
| 26 mar 2024 | 63.15 | 63.72 | 61.73 | 62.23 | 61.90 | 573,900 |
| 25 mar 2024 | 61.50 | 63.26 | 61.50 | 62.61 | 62.28 | 592,100 |
| 22 mar 2024 | 62.91 | 62.99 | 61.08 | 61.27 | 60.94 | 443,400 |
| 21 mar 2024 | 63.17 | 63.91 | 62.78 | 62.94 | 62.60 | 519,400 |
| 20 mar 2024 | 59.76 | 63.11 | 59.44 | 62.76 | 62.42 | 498,800 |
| 19 mar 2024 | 60.57 | 62.11 | 59.99 | 60.08 | 59.76 | 594,800 |
| 18 mar 2024 | 60.66 | 61.42 | 59.23 | 60.98 | 60.65 | 536,600 |
| 15 mar 2024 | 62.21 | 63.00 | 60.58 | 60.73 | 60.41 | 991,700 |
| 14 mar 2024 | 63.03 | 63.80 | 61.72 | 62.42 | 62.09 | 554,700 |
| 13 mar 2024 | 63.10 | 64.22 | 62.84 | 63.32 | 62.98 | 438,900 |
| 12 mar 2024 | 64.71 | 65.16 | 62.87 | 63.14 | 62.80 | 615,700 |
| 11 mar 2024 | 65.74 | 66.97 | 64.68 | 64.78 | 64.43 | 519,000 |
| 08 mar 2024 | 66.97 | 67.83 | 65.61 | 65.81 | 65.46 | 324,400 |
| 07 mar 2024 | 66.70 | 66.70 | 64.21 | 66.27 | 65.92 | 705,900 |
| 06 mar 2024 | 70.01 | 70.72 | 67.49 | 67.54 | 67.18 | 524,100 |
| 05 mar 2024 | 70.93 | 71.99 | 70.00 | 70.03 | 69.66 | 329,000 |
| 04 mar 2024 | 73.38 | 73.38 | 70.75 | 71.30 | 70.92 | 718,400 |
| 01 mar 2024 | 72.78 | 75.02 | 71.54 | 73.37 | 72.98 | 652,900 |
| 29 feb 2024 | 72.50 | 73.21 | 69.61 | 72.45 | 72.06 | 1,278,000 |
| 28 feb 2024 | 76.33 | 76.95 | 68.71 | 71.88 | 71.50 | 1,720,100 |
| 27 feb 2024 | 82.48 | 84.11 | 82.43 | 82.90 | 82.46 | 215,300 |
| 26 feb 2024 | 82.52 | 83.03 | 81.41 | 82.17 | 81.73 | 248,800 |
| 23 feb 2024 | 81.90 | 83.50 | 81.42 | 82.89 | 82.45 | 223,900 |
| 22 feb 2024 | 81.96 | 83.60 | 81.16 | 81.68 | 81.24 | 282,400 |
| 21 feb 2024 | 81.13 | 82.01 | 79.85 | 81.94 | 81.50 | 523,800 |
| 20 feb 2024 | 82.51 | 82.51 | 80.90 | 81.20 | 80.77 | 356,000 |
| 16 feb 2024 | 84.25 | 84.71 | 83.29 | 83.58 | 83.13 | 317,200 |
| 15 feb 2024 | 83.34 | 85.35 | 83.11 | 84.49 | 84.04 | 420,100 |
| 14 feb 2024 | 80.16 | 83.99 | 79.72 | 82.94 | 82.50 | 509,300 |
| 13 feb 2024 | 81.08 | 82.20 | 79.28 | 79.50 | 79.08 | 596,700 |
| 12 feb 2024 | 83.94 | 84.68 | 83.01 | 83.45 | 83.00 | 371,400 |
| 09 feb 2024 | 83.98 | 84.24 | 82.39 | 83.93 | 83.48 | 369,300 |
| 08 feb 2024 | 83.94 | 85.36 | 83.39 | 84.07 | 83.62 | 296,100 |
| 07 feb 2024 | 86.25 | 86.25 | 83.26 | 83.80 | 83.35 | 362,000 |
| 06 feb 2024 | 85.56 | 86.33 | 85.38 | 86.23 | 85.77 | 318,300 |
| 05 feb 2024 | 86.55 | 86.55 | 84.85 | 85.56 | 85.10 | 445,100 |
| 02 feb 2024 | 87.70 | 88.46 | 86.22 | 87.47 | 87.00 | 359,500 |
| 02 feb 2024 | 0.303 Dividendo | |||||
| 01 feb 2024 | 89.72 | 90.30 | 87.37 | 89.28 | 88.50 | 411,700 |
| 31 ene 2024 | 89.57 | 91.20 | 88.65 | 88.87 | 88.10 | 702,300 |
| 30 ene 2024 | 91.71 | 93.32 | 88.62 | 89.80 | 89.02 | 542,600 |
| 29 ene 2024 | 90.75 | 92.78 | 89.24 | 92.20 | 91.40 | 681,600 |
| 26 ene 2024 | 87.99 | 93.79 | 87.36 | 91.08 | 90.29 | 812,600 |
| 25 ene 2024 | 94.41 | 95.04 | 85.21 | 87.26 | 86.50 | 1,515,800 |
| 24 ene 2024 | 105.62 | 106.10 | 103.78 | 103.90 | 102.99 | 959,200 |
| 23 ene 2024 | 102.72 | 104.54 | 102.66 | 104.44 | 103.53 | 459,800 |
| 22 ene 2024 | 99.81 | 102.11 | 99.49 | 102.06 | 101.17 | 417,800 |
| 19 ene 2024 | 96.42 | 99.35 | 96.07 | 99.13 | 98.27 | 424,600 |
| 18 ene 2024 | 95.63 | 96.70 | 94.67 | 96.44 | 95.60 | 262,200 |
| 17 ene 2024 | 93.50 | 94.97 | 93.50 | 94.87 | 94.04 | 258,600 |
| 16 ene 2024 | 94.02 | 95.36 | 93.85 | 94.94 | 94.11 | 215,300 |
| 12 ene 2024 | 94.43 | 95.79 | 94.25 | 94.91 | 94.08 | 230,800 |
| 11 ene 2024 | 93.71 | 94.00 | 92.21 | 93.54 | 92.72 | 189,900 |
| 10 ene 2024 | 96.63 | 97.05 | 93.98 | 94.13 | 93.31 | 232,200 |
| 09 ene 2024 | 95.54 | 97.34 | 95.54 | 96.41 | 95.57 | 190,300 |
| 08 ene 2024 | 97.05 | 98.22 | 96.73 | 97.09 | 96.24 | 213,400 |
| 05 ene 2024 | 95.52 | 97.82 | 95.52 | 97.05 | 96.20 | 464,300 |
| 04 ene 2024 | 96.33 | 97.17 | 95.92 | 96.24 | 95.40 | 301,300 |
| 03 ene 2024 | 96.18 | 98.07 | 95.28 | 97.02 | 96.17 | 421,700 |
| 02 ene 2024 | 97.20 | 98.99 | 96.44 | 97.68 | 96.83 | 293,800 |
| 29 dic 2023 | 99.68 | 99.86 | 98.04 | 98.21 | 97.35 | 185,400 |
| 28 dic 2023 | 99.51 | 100.52 | 99.33 | 99.92 | 99.05 | 140,400 |
| 27 dic 2023 | 100.43 | 100.85 | 99.41 | 99.72 | 98.85 | 198,500 |
| 26 dic 2023 | 99.35 | 100.37 | 98.71 | 100.12 | 99.25 | 171,100 |
| 22 dic 2023 | 98.32 | 100.30 | 97.55 | 99.14 | 98.28 | 383,500 |
| 21 dic 2023 | 96.85 | 98.69 | 96.57 | 98.43 | 97.57 | 428,800 |
| 20 dic 2023 | 97.65 | 99.60 | 95.96 | 96.07 | 95.23 | 300,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.