Skip to main content
PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
62.64
-1.84 (-2.85%)
At close: Feb 27, 2025, 4:00 PM
62.45
-0.19 (-0.30%)
After-hours: Feb 27, 2025, 7:54 PM EST

PC Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202564.2164.4862.5862.6462.64-2.85%183,876
Feb 26, 202563.6364.7063.4164.4864.480.88%203,342
Feb 25, 202564.3165.0963.4463.9263.92-0.96%244,961
Feb 24, 202565.1265.7864.4164.5464.39-0.75%132,193
Feb 21, 202565.8466.0364.2065.0364.88-0.40%145,429
Feb 20, 202564.8665.3564.5565.2965.14-0.02%104,889
Feb 19, 202565.3165.8464.1565.3065.15-0.56%116,226
Feb 18, 202565.0366.4264.3265.6765.52-0.03%106,687
Feb 14, 202565.7466.2065.5065.6965.540.63%60,279
Feb 13, 202564.4165.8264.0065.2865.131.63%116,469
Feb 12, 202564.6565.8064.0864.2364.08-2.06%106,869
Feb 11, 202564.6366.7664.6365.5865.430.95%85,280
Feb 10, 202563.4265.4563.4264.9664.812.28%97,610
Feb 7, 202564.1965.1763.2963.5163.36-0.73%120,436
Feb 6, 202570.4470.4462.4163.9863.83-10.81%218,872
Feb 5, 202572.6073.3170.6771.7371.56-1.47%146,225
Feb 4, 202571.9473.0970.1772.8072.630.50%63,257
Feb 3, 202572.8973.9870.7472.4472.27-2.40%65,896
Jan 31, 202571.2074.8471.2074.2274.051.39%115,165
Jan 30, 202574.1374.6472.5573.2073.03-0.56%83,377
Jan 29, 202572.9873.7772.6273.6173.440.44%55,035
Jan 28, 202571.8873.3369.1573.2973.121.44%63,079
Jan 27, 202572.0972.9671.1172.2572.08-0.82%73,311
Jan 24, 202572.2872.9371.8772.8572.680.11%69,396
Jan 23, 202571.4773.3770.5472.7772.601.04%62,559
Jan 22, 202572.0672.9171.7772.0271.85-0.51%50,322
Jan 21, 202571.9173.0069.4572.3972.221.65%53,520
Jan 17, 202571.2771.6571.0171.2271.050.63%71,275
Jan 16, 202570.7471.6470.6770.7770.600.25%52,036
Jan 15, 202571.2271.4370.1170.5970.430.66%86,530
Jan 14, 202569.7570.4969.1870.1369.971.51%60,843
Jan 13, 202568.2969.5168.1469.0968.93-0.19%64,289
Jan 10, 202569.4069.4468.1769.2269.06-1.63%59,058
Jan 8, 202569.0270.7168.7670.3770.211.12%52,166
Jan 7, 202570.0570.4569.0069.5969.430.03%62,084
Jan 6, 202569.4770.7869.1869.5769.410.33%65,942
Jan 3, 202568.8469.6667.9569.3469.180.83%61,266
Jan 2, 202569.9670.1568.3468.7768.61-0.72%57,820
Dec 31, 202469.2270.1368.7069.2769.110.42%54,972
Dec 30, 202468.7869.5567.9968.9868.82-0.71%54,650
Dec 27, 202469.8670.5768.6769.4769.31-1.42%47,804
Dec 26, 202469.2170.7669.2170.4770.311.22%47,874
Dec 24, 202469.8070.5269.3669.6269.46-0.84%53,209
Dec 23, 202469.0070.3669.0070.2170.051.75%59,947
Dec 20, 202470.1271.3868.8569.0068.84-2.54%283,969
Dec 19, 202470.8172.3070.1370.8070.630.43%63,945
Dec 18, 202474.0474.9970.0770.5070.34-4.48%82,912
Dec 17, 202473.9375.0873.8173.8173.64-0.99%93,982
Dec 16, 202472.3874.9772.1074.5574.383.11%143,545
Dec 13, 202473.3673.5671.9072.3072.13-1.79%88,671
Dec 12, 202473.2973.8572.6073.6273.45-0.15%60,685
Dec 11, 202473.7974.7573.4373.7373.56-0.08%61,601
Dec 10, 202473.6074.5772.2773.7973.62-0.39%71,691
Dec 9, 202473.8275.3573.8274.0873.910.78%52,604
Dec 6, 202473.8574.0873.1173.5173.330.33%45,782
Dec 5, 202473.9873.9872.8373.2673.09-1.19%62,062
Dec 4, 202474.8175.0774.0274.1473.97-0.52%68,223
Dec 3, 202475.4575.8473.6974.5374.36-1.22%65,272
Dec 2, 202472.5575.8172.3075.4575.273.95%66,653
Nov 29, 202473.4273.7372.4772.5872.41-0.64%42,777
Nov 27, 202474.0074.7472.4973.0572.88-0.95%54,514
Nov 26, 202473.6574.3473.2073.7573.580.33%65,227
Nov 25, 202472.7574.6072.7473.5173.341.06%91,470
Nov 22, 202471.9272.9771.7572.7472.571.41%56,490
Nov 21, 202470.9172.1370.8171.7371.561.92%57,707
Nov 20, 202469.5670.3969.0870.3870.220.70%59,331
Nov 19, 202468.7570.0768.7569.8969.730.27%37,179
Nov 18, 202470.3370.6669.6069.7069.54-0.64%61,933
Nov 15, 202471.7871.9769.7070.1569.99-1.70%72,653
Nov 14, 202471.5672.5870.6171.3671.19-0.60%86,636
Nov 13, 202473.0673.2171.5871.7971.62-0.83%48,387
Nov 12, 202472.4073.6772.2172.3972.22-0.82%77,420
Nov 11, 202473.8273.8272.9972.9972.72-0.23%38,343
Nov 8, 202473.8874.5272.9173.1672.89-0.46%96,284
Nov 7, 202475.1375.1373.1873.5073.23-2.39%91,636
Nov 6, 202472.3975.8272.3975.3075.0210.56%127,415
Nov 5, 202466.8768.6466.4368.1167.861.11%113,405
Nov 4, 202464.8868.4364.5767.3667.113.82%116,864
Nov 1, 202463.4565.0763.4564.8864.641.93%90,947
Oct 31, 202466.5767.8563.0463.6563.41-5.49%112,369
Oct 30, 202468.8569.7767.2667.3567.10-2.70%97,601
Oct 29, 202469.3769.5768.9369.2268.96-0.57%48,257
Oct 28, 202469.8670.6769.4869.6269.36-0.01%54,739
Oct 25, 202470.5070.9369.6269.6369.37-0.84%44,171
Oct 24, 202470.7671.1569.8770.2269.96-0.62%55,136
Oct 23, 202471.3271.6270.1470.6670.40-1.55%47,662
Oct 22, 202472.3672.4371.6071.7771.50-1.20%42,419
Oct 21, 202473.3373.3372.3472.6472.37-1.34%63,917
Oct 18, 202475.2175.4173.4973.6373.36-1.84%57,752
Oct 17, 202474.9675.0573.7475.0174.730.48%43,902
Oct 16, 202473.9675.1373.5874.6574.371.40%78,145
Oct 15, 202473.5174.6873.5173.6273.35-0.43%78,678
Oct 14, 202473.6874.1473.6873.9473.670.34%79,920
Oct 11, 202473.0073.9473.0073.6973.421.06%29,564
Oct 10, 202473.2973.2972.4072.9272.65-1.51%53,698
Oct 9, 202473.4274.8373.2274.0473.770.46%54,277
Oct 8, 202472.7273.7372.5973.7073.431.43%56,562
Oct 7, 202473.0873.4072.5572.6672.39-1.24%79,528
Oct 4, 202473.7373.7372.6473.5773.301.13%38,159
Oct 3, 202472.6972.9672.3572.7572.48-0.38%61,449