PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
67.36
+2.48 (3.82%)
Nov 4, 2024, 4:00 PM EST - Market closed
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 64.88 | 68.43 | 64.57 | 67.36 | 67.36 | 3.82% | 116,864 |
| Nov 1, 2024 | 63.45 | 65.07 | 63.45 | 64.88 | 64.88 | 1.93% | 90,947 |
| Oct 31, 2024 | 66.57 | 67.85 | 63.04 | 63.65 | 63.65 | -5.49% | 112,369 |
| Oct 30, 2024 | 68.85 | 69.77 | 67.26 | 67.35 | 67.35 | -2.70% | 97,601 |
| Oct 29, 2024 | 69.37 | 69.57 | 68.93 | 69.22 | 69.22 | -0.57% | 48,257 |
| Oct 28, 2024 | 69.86 | 70.67 | 69.48 | 69.62 | 69.62 | -0.01% | 54,739 |
| Oct 25, 2024 | 70.50 | 70.93 | 69.62 | 69.63 | 69.63 | -0.84% | 44,171 |
| Oct 24, 2024 | 70.76 | 71.15 | 69.87 | 70.22 | 70.22 | -0.62% | 55,136 |
| Oct 23, 2024 | 71.32 | 71.62 | 70.14 | 70.66 | 70.66 | -1.55% | 47,662 |
| Oct 22, 2024 | 72.36 | 72.43 | 71.60 | 71.77 | 71.77 | -1.20% | 42,419 |
| Oct 21, 2024 | 73.33 | 73.33 | 72.34 | 72.64 | 72.64 | -1.34% | 63,917 |
| Oct 18, 2024 | 75.21 | 75.41 | 73.49 | 73.63 | 73.63 | -1.84% | 57,752 |
| Oct 17, 2024 | 74.96 | 75.05 | 73.74 | 75.01 | 75.01 | 0.48% | 43,902 |
| Oct 16, 2024 | 73.96 | 75.13 | 73.58 | 74.65 | 74.65 | 1.40% | 78,145 |
| Oct 15, 2024 | 73.51 | 74.68 | 73.51 | 73.62 | 73.62 | -0.43% | 78,678 |
| Oct 14, 2024 | 73.68 | 74.14 | 73.68 | 73.94 | 73.94 | 0.34% | 79,920 |
| Oct 11, 2024 | 73.00 | 73.94 | 73.00 | 73.69 | 73.69 | 1.06% | 29,564 |
| Oct 10, 2024 | 73.29 | 73.29 | 72.40 | 72.92 | 72.92 | -1.51% | 53,698 |
| Oct 9, 2024 | 73.42 | 74.83 | 73.22 | 74.04 | 74.04 | 0.46% | 54,277 |
| Oct 8, 2024 | 72.72 | 73.73 | 72.59 | 73.70 | 73.70 | 1.43% | 56,562 |
| Oct 7, 2024 | 73.08 | 73.40 | 72.55 | 72.66 | 72.66 | -1.24% | 79,528 |
| Oct 4, 2024 | 73.73 | 73.73 | 72.64 | 73.57 | 73.57 | 1.13% | 38,159 |
| Oct 3, 2024 | 72.69 | 72.96 | 72.35 | 72.75 | 72.75 | -0.38% | 61,449 |
| Oct 2, 2024 | 72.94 | 73.53 | 72.79 | 73.03 | 73.03 | -0.19% | 59,612 |
| Oct 1, 2024 | 75.17 | 75.65 | 72.70 | 73.17 | 73.17 | -3.00% | 78,113 |
| Sep 30, 2024 | 74.83 | 76.03 | 74.72 | 75.43 | 75.43 | 0.23% | 91,557 |
| Sep 27, 2024 | 77.10 | 77.19 | 75.14 | 75.26 | 75.26 | -1.67% | 89,057 |
| Sep 26, 2024 | 74.30 | 76.85 | 74.30 | 76.54 | 76.54 | 3.87% | 109,673 |
| Sep 25, 2024 | 74.06 | 74.80 | 73.10 | 73.69 | 73.69 | -0.34% | 176,878 |
| Sep 24, 2024 | 74.47 | 74.60 | 73.49 | 73.94 | 73.94 | -0.71% | 94,914 |
| Sep 23, 2024 | 76.53 | 76.70 | 74.18 | 74.47 | 74.47 | -1.88% | 126,001 |
| Sep 20, 2024 | 75.62 | 76.65 | 74.98 | 75.90 | 75.90 | -0.32% | 749,715 |
| Sep 19, 2024 | 75.44 | 76.29 | 74.10 | 76.14 | 76.14 | 3.11% | 96,847 |
| Sep 18, 2024 | 74.38 | 75.68 | 73.41 | 73.84 | 73.84 | -0.83% | 81,324 |
| Sep 17, 2024 | 74.88 | 75.53 | 74.27 | 74.46 | 74.46 | 0.17% | 76,616 |
| Sep 16, 2024 | 73.19 | 74.45 | 73.12 | 74.33 | 74.33 | 2.14% | 100,765 |
| Sep 13, 2024 | 71.47 | 73.12 | 71.47 | 72.77 | 72.77 | 2.64% | 81,899 |
| Sep 12, 2024 | 70.31 | 70.95 | 69.96 | 70.90 | 70.90 | 1.37% | 82,894 |
| Sep 11, 2024 | 69.47 | 70.11 | 67.83 | 69.94 | 69.94 | 0.03% | 76,732 |
| Sep 10, 2024 | 69.78 | 70.52 | 69.11 | 69.92 | 69.92 | 0.24% | 88,166 |
| Sep 9, 2024 | 69.17 | 70.57 | 68.99 | 69.75 | 69.75 | 0.85% | 98,976 |
| Sep 6, 2024 | 70.12 | 70.99 | 68.94 | 69.16 | 69.16 | -1.78% | 74,923 |
| Sep 5, 2024 | 70.18 | 70.42 | 69.62 | 70.41 | 70.41 | 0.82% | 84,985 |
| Sep 4, 2024 | 68.89 | 70.66 | 68.89 | 69.84 | 69.84 | 0.58% | 85,853 |
| Sep 3, 2024 | 72.81 | 73.03 | 69.28 | 69.44 | 69.44 | -4.98% | 82,649 |
| Aug 30, 2024 | 72.46 | 73.33 | 72.38 | 73.08 | 73.08 | 1.49% | 132,315 |
| Aug 29, 2024 | 71.96 | 73.24 | 71.68 | 72.01 | 72.01 | -0.10% | 75,798 |
| Aug 28, 2024 | 71.62 | 73.09 | 71.62 | 72.08 | 72.08 | 0.74% | 63,161 |
| Aug 27, 2024 | 70.92 | 72.18 | 70.50 | 71.55 | 71.55 | 0.44% | 55,447 |
| Aug 26, 2024 | 71.89 | 72.14 | 71.07 | 71.24 | 71.24 | -0.31% | 87,703 |
| Aug 23, 2024 | 69.90 | 71.67 | 69.90 | 71.46 | 71.46 | 2.48% | 55,095 |
| Aug 22, 2024 | 70.46 | 71.09 | 69.49 | 69.73 | 69.73 | -1.27% | 50,025 |
| Aug 21, 2024 | 69.94 | 70.68 | 69.72 | 70.63 | 70.63 | 1.63% | 79,247 |
| Aug 20, 2024 | 69.95 | 70.31 | 69.18 | 69.50 | 69.50 | -0.22% | 66,430 |
| Aug 19, 2024 | 69.32 | 69.85 | 69.01 | 69.65 | 69.65 | 1.10% | 59,516 |
| Aug 16, 2024 | 68.53 | 69.38 | 68.53 | 68.89 | 68.89 | 0.73% | 64,211 |
| Aug 15, 2024 | 67.86 | 69.43 | 67.45 | 68.39 | 68.39 | 2.80% | 149,198 |
| Aug 14, 2024 | 68.05 | 68.05 | 66.52 | 66.53 | 66.53 | -1.67% | 52,530 |
| Aug 13, 2024 | 67.26 | 68.10 | 67.21 | 67.66 | 67.66 | 1.09% | 66,601 |
| Aug 12, 2024 | 67.41 | 67.78 | 66.65 | 66.93 | 66.83 | -0.42% | 90,150 |
| Aug 9, 2024 | 68.97 | 69.35 | 67.21 | 67.21 | 67.11 | -3.11% | 77,480 |
| Aug 8, 2024 | 69.39 | 69.74 | 68.60 | 69.37 | 69.27 | 0.73% | 76,721 |
| Aug 7, 2024 | 70.26 | 70.37 | 68.66 | 68.87 | 68.77 | -1.28% | 128,166 |
| Aug 6, 2024 | 69.94 | 71.02 | 69.50 | 69.76 | 69.66 | -0.57% | 167,189 |
| Aug 5, 2024 | 68.56 | 71.24 | 68.56 | 70.16 | 70.06 | -3.52% | 144,681 |
| Aug 2, 2024 | 73.69 | 73.87 | 71.09 | 72.72 | 72.61 | -3.13% | 128,661 |
| Aug 1, 2024 | 73.78 | 76.40 | 72.00 | 75.07 | 74.96 | 4.89% | 158,717 |
| Jul 31, 2024 | 70.40 | 72.76 | 70.10 | 71.57 | 71.46 | 1.69% | 156,946 |
| Jul 30, 2024 | 68.37 | 70.83 | 68.21 | 70.38 | 70.28 | 3.47% | 109,385 |
| Jul 29, 2024 | 68.89 | 69.25 | 67.35 | 68.02 | 67.92 | -1.13% | 61,952 |
| Jul 26, 2024 | 68.26 | 68.89 | 67.81 | 68.80 | 68.70 | 2.15% | 61,687 |
| Jul 25, 2024 | 66.99 | 68.23 | 66.32 | 67.35 | 67.25 | 0.69% | 54,057 |
| Jul 24, 2024 | 67.96 | 68.77 | 66.83 | 66.89 | 66.79 | -2.09% | 60,792 |
| Jul 23, 2024 | 66.47 | 68.72 | 66.40 | 68.32 | 68.22 | 2.60% | 109,763 |
| Jul 22, 2024 | 65.33 | 66.70 | 64.83 | 66.59 | 66.49 | 2.75% | 131,177 |
| Jul 19, 2024 | 65.90 | 65.94 | 64.73 | 64.81 | 64.71 | -1.38% | 67,541 |
| Jul 18, 2024 | 66.86 | 67.48 | 64.97 | 65.72 | 65.62 | -2.04% | 98,824 |
| Jul 17, 2024 | 66.99 | 67.43 | 65.71 | 67.09 | 66.99 | -0.34% | 122,074 |
| Jul 16, 2024 | 65.38 | 67.43 | 64.82 | 67.32 | 67.22 | 4.03% | 136,559 |
| Jul 15, 2024 | 64.36 | 65.56 | 64.00 | 64.71 | 64.62 | 0.73% | 185,392 |
| Jul 12, 2024 | 64.53 | 64.97 | 63.89 | 64.24 | 64.15 | 0.28% | 70,788 |
| Jul 11, 2024 | 63.67 | 64.51 | 63.22 | 64.06 | 63.97 | 2.36% | 116,616 |
| Jul 10, 2024 | 62.04 | 63.17 | 62.01 | 62.58 | 62.49 | 0.77% | 53,207 |
| Jul 9, 2024 | 63.79 | 63.96 | 62.08 | 62.10 | 62.01 | -2.80% | 67,888 |
| Jul 8, 2024 | 63.30 | 64.15 | 63.28 | 63.89 | 63.80 | 1.54% | 56,758 |
| Jul 5, 2024 | 63.46 | 63.90 | 62.70 | 62.92 | 62.83 | -1.21% | 41,892 |
| Jul 3, 2024 | 64.27 | 64.27 | 63.47 | 63.69 | 63.60 | -0.56% | 37,778 |
| Jul 2, 2024 | 63.85 | 64.42 | 63.80 | 64.05 | 63.96 | 0.52% | 48,963 |
| Jul 1, 2024 | 64.35 | 64.35 | 63.00 | 63.72 | 63.63 | -0.75% | 61,212 |
| Jun 28, 2024 | 64.18 | 64.42 | 63.49 | 64.20 | 64.11 | 0.58% | 230,969 |
| Jun 27, 2024 | 64.60 | 64.96 | 63.62 | 63.83 | 63.74 | -0.85% | 52,966 |
| Jun 26, 2024 | 63.32 | 64.44 | 62.07 | 64.38 | 64.29 | 1.23% | 80,020 |
| Jun 25, 2024 | 63.67 | 63.75 | 62.90 | 63.60 | 63.51 | -0.45% | 52,331 |
| Jun 24, 2024 | 64.75 | 64.97 | 63.83 | 63.89 | 63.80 | -1.50% | 124,268 |
| Jun 21, 2024 | 64.12 | 65.12 | 64.12 | 64.86 | 64.76 | 1.28% | 472,421 |
| Jun 20, 2024 | 64.24 | 64.95 | 63.80 | 64.04 | 63.95 | -0.96% | 139,111 |
| Jun 18, 2024 | 64.22 | 65.03 | 63.86 | 64.66 | 64.57 | 0.81% | 105,839 |
| Jun 17, 2024 | 63.08 | 64.44 | 62.79 | 64.14 | 64.05 | 1.62% | 88,977 |
| Jun 14, 2024 | 63.27 | 63.35 | 62.56 | 63.12 | 63.03 | -0.75% | 58,205 |
| Jun 13, 2024 | 64.70 | 65.07 | 63.50 | 63.60 | 63.51 | -2.02% | 44,234 |