Skip to main content
PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
76.54
+2.85 (3.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202474.3076.8574.3076.5476.543.87%109,673
Sep 25, 202474.0674.8073.1073.6973.69-0.34%176,878
Sep 24, 202474.4774.6073.4973.9473.94-0.71%94,914
Sep 23, 202476.5376.7074.1874.4774.47-1.88%126,001
Sep 20, 202475.6276.6574.9875.9075.90-0.32%749,715
Sep 19, 202475.4476.2974.1076.1476.143.11%96,847
Sep 18, 202474.3875.6873.4173.8473.84-0.83%81,324
Sep 17, 202474.8875.5374.2774.4674.460.17%76,616
Sep 16, 202473.1974.4573.1274.3374.332.14%100,765
Sep 13, 202471.4773.1271.4772.7772.772.64%81,899
Sep 12, 202470.3170.9569.9670.9070.901.37%82,894
Sep 11, 202469.4770.1167.8369.9469.940.03%76,732
Sep 10, 202469.7870.5269.1169.9269.920.24%88,166
Sep 9, 202469.1770.5768.9969.7569.750.85%98,976
Sep 6, 202470.1270.9968.9469.1669.16-1.78%74,923
Sep 5, 202470.1870.4269.6270.4170.410.82%84,985
Sep 4, 202468.8970.6668.8969.8469.840.58%85,853
Sep 3, 202472.8173.0369.2869.4469.44-4.98%82,649
Aug 30, 202472.4673.3372.3873.0873.081.49%132,315
Aug 29, 202471.9673.2471.6872.0172.01-0.10%75,798
Aug 28, 202471.6273.0971.6272.0872.080.74%63,161
Aug 27, 202470.9272.1870.5071.5571.550.44%55,447
Aug 26, 202471.8972.1471.0771.2471.24-0.31%87,703
Aug 23, 202469.9071.6769.9071.4671.462.48%55,095
Aug 22, 202470.4671.0969.4969.7369.73-1.27%50,025
Aug 21, 202469.9470.6869.7270.6370.631.63%79,247
Aug 20, 202469.9570.3169.1869.5069.50-0.22%66,430
Aug 19, 202469.3269.8569.0169.6569.651.10%59,516
Aug 16, 202468.5369.3868.5368.8968.890.73%64,211
Aug 15, 202467.8669.4367.4568.3968.392.80%149,198
Aug 14, 202468.0568.0566.5266.5366.53-1.67%52,530
Aug 13, 202467.2668.1067.2167.6667.661.09%66,601
Aug 12, 202467.4167.7866.6566.9366.83-0.42%90,150
Aug 9, 202468.9769.3567.2167.2167.11-3.11%77,480
Aug 8, 202469.3969.7468.6069.3769.270.73%76,721
Aug 7, 202470.2670.3768.6668.8768.77-1.28%128,166
Aug 6, 202469.9471.0269.5069.7669.66-0.57%167,189
Aug 5, 202468.5671.2468.5670.1670.06-3.52%144,681
Aug 2, 202473.6973.8771.0972.7272.61-3.13%128,661
Aug 1, 202473.7876.4072.0075.0774.964.89%158,717
Jul 31, 202470.4072.7670.1071.5771.461.69%156,946
Jul 30, 202468.3770.8368.2170.3870.283.47%109,385
Jul 29, 202468.8969.2567.3568.0267.92-1.13%61,952
Jul 26, 202468.2668.8967.8168.8068.702.15%61,687
Jul 25, 202466.9968.2366.3267.3567.250.69%54,057
Jul 24, 202467.9668.7766.8366.8966.79-2.09%60,792
Jul 23, 202466.4768.7266.4068.3268.222.60%109,763
Jul 22, 202465.3366.7064.8366.5966.492.75%131,177
Jul 19, 202465.9065.9464.7364.8164.71-1.38%67,541
Jul 18, 202466.8667.4864.9765.7265.62-2.04%98,824
Jul 17, 202466.9967.4365.7167.0966.99-0.34%122,074
Jul 16, 202465.3867.4364.8267.3267.224.03%136,559
Jul 15, 202464.3665.5664.0064.7164.620.73%185,392
Jul 12, 202464.5364.9763.8964.2464.150.28%70,788
Jul 11, 202463.6764.5163.2264.0663.972.36%116,616
Jul 10, 202462.0463.1762.0162.5862.490.77%53,207
Jul 9, 202463.7963.9662.0862.1062.01-2.80%67,888
Jul 8, 202463.3064.1563.2863.8963.801.54%56,758
Jul 5, 202463.4663.9062.7062.9262.83-1.21%41,892
Jul 3, 202464.2764.2763.4763.6963.60-0.56%37,778
Jul 2, 202463.8564.4263.8064.0563.960.52%48,963
Jul 1, 202464.3564.3563.0063.7263.63-0.75%61,212
Jun 28, 202464.1864.4263.4964.2064.110.58%230,969
Jun 27, 202464.6064.9663.6263.8363.74-0.85%52,966
Jun 26, 202463.3264.4462.0764.3864.291.23%80,020
Jun 25, 202463.6763.7562.9063.6063.51-0.45%52,331
Jun 24, 202464.7564.9763.8363.8963.80-1.50%124,268
Jun 21, 202464.1265.1264.1264.8664.761.28%472,421
Jun 20, 202464.2464.9563.8064.0463.95-0.96%139,111
Jun 18, 202464.2265.0363.8664.6664.570.81%105,839
Jun 17, 202463.0864.4462.7964.1464.051.62%88,977
Jun 14, 202463.2763.3562.5663.1263.03-0.75%58,205
Jun 13, 202464.7065.0763.5063.6063.51-2.02%44,234
Jun 12, 202465.3765.7564.0864.9164.811.68%92,576
Jun 11, 202464.4764.4763.8163.8463.75-1.13%42,744
Jun 10, 202464.7164.7163.9764.5764.48-0.78%52,434
Jun 7, 202466.4666.6764.9965.0864.98-2.72%67,061
Jun 6, 202467.5967.5966.6666.9066.80-1.60%53,863
Jun 5, 202467.7268.6566.4967.9967.890.70%43,119
Jun 4, 202468.0968.3266.8767.5267.42-1.16%45,911
Jun 3, 202468.0268.3867.3068.3168.210.99%56,747
May 31, 202466.2567.6465.4767.6467.542.56%91,086
May 30, 202465.8166.3065.2165.9565.851.20%44,944
May 29, 202466.8866.8865.0865.1765.07-3.29%42,081
May 28, 202468.1568.3567.3367.3967.29-1.16%43,983
May 24, 202468.0769.0667.3368.1868.080.84%33,972
May 23, 202469.4069.4467.6067.6167.51-2.17%51,548
May 22, 202468.8869.4967.8869.1169.01-0.29%63,569
May 21, 202468.3869.4168.3869.3169.210.87%25,361
May 20, 202468.0069.0168.0068.7168.611.06%51,188
May 17, 202468.1368.2167.3767.9967.890.30%53,017
May 16, 202468.0268.4767.2067.7967.69-0.63%57,706
May 15, 202467.0468.3266.5968.2268.122.02%50,874
May 14, 202465.7966.8965.7966.8766.772.72%54,307
May 13, 202465.3965.5064.4865.1065.000.22%90,761
May 10, 202465.0065.1664.0564.9664.770.42%74,562
May 9, 202464.0665.1563.8964.6964.501.47%102,675
May 8, 202461.9163.9061.9163.7563.561.90%79,304
May 7, 202461.9563.2661.9562.5662.370.79%68,323
May 6, 202461.2762.3561.2762.0761.881.47%74,249