Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concentrix Corp (NQ: CNXC )

65.41 +0.73 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 154.25 154.25 149.33 150.90 131,901 -3.88(-2.50%)
Apr 29, 2021 155.01 156.35 151.64 154.78 92,895 +1.07(+0.70%)
Apr 28, 2021 153.67 154.25 152.32 153.71 151,071 -0.71(-0.46%)
Apr 27, 2021 154.66 157.48 152.43 154.42 77,925 -0.23(-0.15%)
Apr 26, 2021 156.50 158.57 152.47 154.65 171,054 -0.72(-0.46%)
Apr 23, 2021 153.81 158.04 152.44 155.37 123,664 +2.42(+1.58%)
Apr 22, 2021 152.35 155.77 149.85 152.95 115,166 +1.16(+0.76%)
Apr 21, 2021 149.63 155.26 148.97 151.79 172,875 +2.31(+1.55%)
Apr 20, 2021 151.92 151.92 147.79 149.48 205,511 -2.27(-1.50%)
Apr 19, 2021 149.93 153.24 146.28 151.76 172,909 +1.67(+1.11%)
Apr 16, 2021 148.16 150.54 145.17 150.09 157,437 +2.25(+1.52%)
Apr 15, 2021 151.10 151.31 145.98 147.83 149,141 -2.10(-1.40%)
Apr 14, 2021 149.70 152.72 148.15 149.93 76,520 -0.27(-0.18%)
Apr 13, 2021 151.50 151.59 146.87 150.20 145,474 -0.59(-0.39%)
Apr 12, 2021 149.26 151.82 144.81 150.79 159,952 +1.23(+0.83%)
Apr 09, 2021 147.70 151.54 146.32 149.56 196,874 +0.92(+0.62%)
Apr 08, 2021 147.00 148.99 145.40 148.64 184,717 +3.23(+2.22%)
Apr 07, 2021 145.68 147.46 144.87 145.41 153,861 -1.39(-0.95%)
Apr 06, 2021 146.22 148.96 144.65 146.80 562,007 +1.13(+0.77%)
Apr 05, 2021 145.76 148.07 144.90 145.68 270,033 +1.15(+0.79%)
Apr 01, 2021 146.27 147.16 143.11 144.53 249,285 -0.87(-0.60%)
Mar 31, 2021 140.73 149.00 140.73 145.41 305,625 +4.05(+2.87%)
Mar 30, 2021 139.04 141.63 133.39 141.35 212,195 +2.31(+1.66%)
Mar 29, 2021 142.52 144.19 135.08 139.04 354,904 -3.56(-2.50%)
Mar 26, 2021 136.88 142.84 134.57 142.61 343,912 +6.79(+5.00%)
Mar 25, 2021 125.28 137.32 121.98 135.82 433,699 +10.88(+8.71%)
Mar 24, 2021 125.09 128.45 124.00 124.94 178,652 +0.25(+0.20%)
Mar 23, 2021 127.39 128.47 123.38 124.69 311,043 -4.14(-3.21%)
Mar 22, 2021 127.76 132.62 125.29 128.83 339,398 -0.09(-0.07%)
Mar 19, 2021 129.98 132.46 128.49 128.91 601,537 -1.89(-1.45%)
Mar 18, 2021 134.45 141.17 128.78 130.81 402,907 -3.94(-2.93%)
Mar 17, 2021 138.33 138.33 129.80 134.75 439,030 -3.56(-2.58%)
Mar 16, 2021 136.65 141.42 134.73 138.31 260,634 +2.12(+1.55%)
Mar 15, 2021 135.54 140.20 134.25 136.20 184,335 +1.01(+0.75%)
Mar 12, 2021 136.66 138.02 132.22 135.19 193,270 -1.92(-1.40%)
Mar 11, 2021 133.25 140.79 130.90 137.11 267,905 +5.28(+4.01%)
Mar 10, 2021 131.22 135.51 131.10 131.83 213,315 +1.60(+1.23%)
Mar 09, 2021 129.36 131.99 128.85 130.22 195,084 +1.95(+1.52%)
Mar 08, 2021 119.66 129.36 118.84 128.27 297,575 +9.55(+8.04%)
Mar 05, 2021 119.29 121.06 114.53 118.73 136,535 -0.61(-0.51%)
Mar 04, 2021 118.53 120.92 115.84 119.34 253,020 +0.64(+0.54%)
Mar 03, 2021 121.40 121.97 116.42 118.70 156,448 -2.86(-2.35%)
Mar 02, 2021 122.92 123.51 119.99 121.55 243,385 -2.52(-2.03%)
Mar 01, 2021 121.29 125.17 119.95 124.07 187,465 +4.12(+3.43%)
Feb 26, 2021 114.25 121.47 107.91 119.95 318,994 +5.79(+5.07%)
Feb 25, 2021 110.13 115.28 109.34 114.16 205,188 +3.44(+3.11%)
Feb 24, 2021 108.63 111.55 103.72 110.72 119,691 +1.51(+1.38%)
Feb 23, 2021 107.00 110.65 102.38 109.22 179,101 +0.53(+0.49%)
Feb 22, 2021 108.91 110.67 105.99 108.68 149,062 -1.99(-1.80%)
Feb 19, 2021 110.46 111.06 108.91 110.67 132,828 +0.69(+0.63%)
Feb 18, 2021 108.00 111.62 106.71 109.99 214,814 +1.06(+0.97%)
Feb 17, 2021 107.68 111.52 106.56 108.93 151,855 +1.36(+1.26%)
Feb 16, 2021 107.25 108.29 104.42 107.57 205,330 +0.25(+0.24%)
Feb 12, 2021 107.30 107.50 105.27 107.31 75,887 +0.19(+0.18%)
Feb 11, 2021 107.68 108.55 106.14 107.12 87,201 -0.61(-0.57%)
Feb 10, 2021 107.29 108.70 106.04 107.73 71,056 +0.58(+0.54%)
Feb 09, 2021 108.85 108.85 103.92 107.15 131,577 -0.27(-0.25%)
Feb 08, 2021 107.34 109.19 106.43 107.42 106,272 +0.42(+0.39%)
Feb 05, 2021 106.53 107.76 104.72 107.00 111,617 +0.95(+0.90%)
Feb 04, 2021 107.20 108.66 104.02 106.05 160,396 -0.21(-0.20%)
Feb 03, 2021 108.82 109.67 105.90 106.27 161,101 -2.52(-2.31%)
Feb 02, 2021 108.20 111.13 107.41 108.78 132,802 +1.25(+1.17%)
Feb 01, 2021 104.07 107.80 103.95 107.53 127,203 +3.69(+3.55%)
Jan 29, 2021 113.17 113.17 103.58 103.84 264,936 -9.16(-8.10%)
Jan 28, 2021 112.65 114.34 110.02 113.00 174,070 +1.29(+1.16%)
Jan 27, 2021 113.38 113.38 109.91 111.70 237,718 -3.55(-3.08%)
Jan 26, 2021 114.11 115.72 111.90 115.26 122,584 +0.72(+0.63%)
Jan 25, 2021 115.24 116.97 111.73 114.54 128,715 -0.68(-0.59%)
Jan 22, 2021 113.44 116.10 112.13 115.22 132,004 +1.07(+0.94%)
Jan 21, 2021 116.57 118.01 114.04 114.15 192,478 -2.12(-1.82%)
Jan 20, 2021 112.10 117.16 111.70 116.27 250,420 +4.59(+4.11%)
Jan 19, 2021 116.75 119.92 110.33 111.68 337,085 -5.09(-4.36%)
Jan 15, 2021 119.75 119.75 114.49 116.77 204,700 -2.53(-2.12%)
Jan 14, 2021 116.56 119.62 113.67 119.29 263,612 +3.04(+2.62%)
Jan 13, 2021 115.58 116.94 113.62 116.25 286,411 +1.17(+1.01%)
Jan 12, 2021 108.37 115.73 108.33 115.08 381,923 +6.51(+5.99%)
Jan 11, 2021 106.47 109.36 103.98 108.58 277,269 +1.88(+1.77%)
Jan 08, 2021 101.44 107.38 99.00 106.69 295,620 +6.80(+6.81%)
Jan 07, 2021 99.06 100.93 97.49 99.90 258,966 +1.60(+1.63%)
Jan 06, 2021 96.15 99.96 96.15 98.29 243,254 +1.01(+1.04%)
Jan 05, 2021 96.58 98.06 96.16 97.28 219,143 +0.47(+0.48%)
Jan 04, 2021 95.91 97.55 93.66 96.82 187,545 +0.96(+1.00%)
Dec 31, 2020 95.86 95.86 95.86 232,719 -0.58(-0.60%)
Dec 30, 2020 98.05 98.05 95.66 96.44 232,719 -1.85(-1.88%)
Dec 29, 2020 99.06 99.06 95.86 98.28 253,115 -0.78(-0.78%)
Dec 28, 2020 97.00 100.03 95.66 99.06 103,969 +2.06(+2.12%)
Dec 24, 2020 95.34 98.00 95.34 97.00 81,756 +1.70(+1.78%)
Dec 23, 2020 94.36 96.79 94.21 95.30 174,737 +0.43(+0.45%)
Dec 22, 2020 95.79 96.99 94.32 94.87 284,890 -1.41(-1.46%)
Dec 21, 2020 94.73 97.41 93.73 96.28 500,580 +0.46(+0.48%)
Dec 18, 2020 97.09 99.09 94.98 95.83 945,141 -1.62(-1.66%)
Dec 17, 2020 95.42 100.08 95.15 97.45 461,140 +0.90(+0.94%)
Dec 16, 2020 97.17 97.17 92.77 96.54 244,574 -0.06(-0.06%)
Dec 15, 2020 91.78 97.75 89.96 96.60 535,534 +5.07(+5.54%)
Dec 14, 2020 98.89 99.01 89.74 91.53 554,009 -5.68(-5.84%)
Dec 11, 2020 98.09 98.87 96.18 97.21 454,808 -0.62(-0.64%)
Dec 10, 2020 101.30 101.30 97.31 97.84 249,207 -1.96(-1.97%)
Dec 09, 2020 100.95 103.84 98.31 99.80 308,166 -1.56(-1.54%)
Dec 08, 2020 111.67 111.67 100.79 101.36 485,243 -10.46(-9.35%)
Dec 07, 2020 98.55 113.41 96.15 111.82 430,669 +13.53(+13.76%)
Dec 04, 2020 98.86 100.92 96.89 98.29 842,791 -0.50(-0.51%)
Dec 03, 2020 97.12 102.46 97.11 98.80 502,836 +1.74(+1.79%)
Dec 02, 2020 94.50 104.30 93.24 97.06 621,811 -4.91(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.