Concentrix Corporation Common Stockのデータ

Concentrix Corporation Common Stockの基本情報

名前 Concentrix Corporation Common Stock
ティッカー CNXC
国 United States
上場年 nan
セクター Miscellaneous

Concentrix Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.5 107.52 110.74 110.76 199400.0 110.76
2021-02-12 110.69 108.39 110.48 110.5 73800.0 110.5
2021-02-11 111.77 109.29 110.88 110.3 84700.0 110.3
2021-02-10 111.93 109.19 110.47 110.93 69000.0 110.93
2021-02-09 112.08 107.01 112.08 110.33 127800.0 110.33
2021-02-08 112.43 109.59 110.53 110.61 103200.0 110.61
2021-02-05 110.96 107.83 109.69 110.18 108400.0 110.18
2021-02-04 111.88 107.11 110.38 109.2 155800.0 109.2
2021-02-03 112.93 109.04 112.05 109.42 156500.0 109.42
2021-02-02 114.43 110.6 111.41 112.01 129000.0 112.01
2021-02-01 111.0 107.04 107.16 110.72 123500.0 110.72
2021-01-29 116.53 106.65 116.53 106.92 257400.0 106.92
2021-01-28 117.73 113.28 115.0 116.35 169100.0 116.35
2021-01-27 116.74 113.18 116.74 115.02 230900.0 115.02
2021-01-26 119.15 115.22 117.5 118.68 119100.0 118.68
2021-01-25 120.44 115.05 118.66 117.94 125000.0 117.94
2021-01-22 119.55 115.46 116.81 118.64 128300.0 118.64
2021-01-21 121.51 117.42 120.03 117.54 186900.0 117.54
2021-01-20 120.64 115.02 115.43 119.72 243200.0 119.72
2021-01-19 123.48 113.61 120.22 114.99 327400.0 114.99
2021-01-15 123.3 117.89 123.3 120.23 198800.0 120.23
2021-01-14 123.17 117.04 120.02 122.83 256000.0 122.83
2021-01-13 120.41 116.99 119.01 119.7 278200.0 119.7
2021-01-12 119.17 111.55 111.59 118.5 370900.0 118.5
2021-01-11 112.61 107.07 109.63 111.8 269300.0 111.8
2021-01-08 110.57 101.94 104.45 109.86 287100.0 109.86
2021-01-07 103.93 100.38 102.0 102.86 251400.0 102.86
2021-01-06 102.93 99.0 99.0 101.21 236200.0 101.21
2021-01-05 100.97 99.01 99.45 100.17 212800.0 100.17
2021-01-04 100.44 96.44 98.76 99.69 182100.0 99.69
2020-12-31 99.99 98.0 99.03 98.7 230500.0 98.7
2020-12-30 100.96 98.5 100.96 99.3 226000.0 99.3
2020-12-29 102.0 98.7 102.0 101.2 245800.0 101.2
2020-12-28 103.0 98.5 99.88 102.0 101000.0 102.0
2020-12-24 100.91 98.17 98.17 99.88 79500.0 99.88
2020-12-23 99.66 97.01 97.16 98.13 169700.0 98.13
2020-12-22 99.87 97.12 98.63 97.69 276700.0 97.69
2020-12-21 100.3 96.51 97.54 99.14 486200.0 99.14
2020-12-18 102.03 97.8 99.97 98.67 918000.0 98.67
2020-12-17 103.05 97.97 98.25 100.34 447800.0 100.34
2020-12-16 100.05 95.52 100.05 99.41 237500.0 99.41
2020-12-15 100.65 92.63 94.5 99.47 520100.0 99.47
2020-12-14 101.95 92.4 101.82 94.25 538000.0 94.25
2020-12-11 101.8 99.03 101.0 100.1 441700.0 100.1
2020-12-10 104.31 100.2 104.31 100.74 242000.0 100.74
2020-12-09 106.92 101.23 103.95 102.76 299300.0 102.76
2020-12-08 114.98 103.78 114.98 104.37 471300.0 104.37
2020-12-07 116.78 99.0 101.47 115.14 418300.0 115.14
2020-12-04 103.91 99.77 101.79 101.21 818500.0 101.21
2020-12-03 105.5 99.99 100.0 101.73 488300.0 101.73
2020-12-02 107.4 96.01 97.3 99.94 603900.0 99.94
2020-12-01 114.0 80.0 80.0 105.0 1633700.0 105.0
2020-11-27 80.0 80.0 80.0 80.0 0.0 80.0
2020-11-25 80.0 80.0 80.0 80.0 0.0 80.0
2020-11-24 80.0 80.0 80.0 80.0 1000.0 80.0