Skip to main content
PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
72.13
-0.72 (-0.99%)
Jan 27, 2025, 2:36 PM EST - Market open

PC Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202572.2872.9371.8772.8572.850.11%69,396
Jan 23, 202571.4773.3770.5472.7772.771.04%62,559
Jan 22, 202572.0672.9171.7772.0272.02-0.51%50,322
Jan 21, 202571.9173.0069.4572.3972.391.65%53,520
Jan 17, 202571.2771.6571.0171.2271.220.63%71,275
Jan 16, 202570.7471.6470.6770.7770.770.25%52,036
Jan 15, 202571.2271.4370.1170.5970.590.66%86,530
Jan 14, 202569.7570.4969.1870.1370.131.51%60,843
Jan 13, 202568.2969.5168.1469.0969.09-0.19%64,289
Jan 10, 202569.4069.4468.1769.2269.22-1.63%59,058
Jan 8, 202569.0270.7168.7670.3770.371.12%52,166
Jan 7, 202570.0570.4569.0069.5969.590.03%62,084
Jan 6, 202569.4770.7869.1869.5769.570.33%65,942
Jan 3, 202568.8469.6667.9569.3469.340.83%61,266
Jan 2, 202569.9670.1568.3468.7768.77-0.72%57,820
Dec 31, 202469.2270.1368.7069.2769.270.42%54,972
Dec 30, 202468.7869.5567.9968.9868.98-0.71%54,650
Dec 27, 202469.8670.5768.6769.4769.47-1.42%47,804
Dec 26, 202469.2170.7669.2170.4770.471.22%47,874
Dec 24, 202469.8070.5269.3669.6269.62-0.84%53,209
Dec 23, 202469.0070.3669.0070.2170.211.75%59,947
Dec 20, 202470.1271.3868.8569.0069.00-2.54%283,969
Dec 19, 202470.8172.3070.1370.8070.800.43%63,945
Dec 18, 202474.0474.9970.0770.5070.50-4.48%82,912
Dec 17, 202473.9375.0873.8173.8173.81-0.99%93,982
Dec 16, 202472.3874.9772.1074.5574.553.11%143,545
Dec 13, 202473.3673.5671.9072.3072.30-1.79%88,671
Dec 12, 202473.2973.8572.6073.6273.62-0.15%60,685
Dec 11, 202473.7974.7573.4373.7373.73-0.08%61,601
Dec 10, 202473.6074.5772.2773.7973.79-0.39%71,691
Dec 9, 202473.8275.3573.8274.0874.080.78%52,604
Dec 6, 202473.8574.0873.1173.5173.510.33%45,782
Dec 5, 202473.9873.9872.8373.2673.26-1.19%62,062
Dec 4, 202474.8175.0774.0274.1474.14-0.52%68,223
Dec 3, 202475.4575.8473.6974.5374.53-1.22%65,272
Dec 2, 202472.5575.8172.3075.4575.453.95%66,653
Nov 29, 202473.4273.7372.4772.5872.58-0.64%42,777
Nov 27, 202474.0074.7472.4973.0573.05-0.95%54,514
Nov 26, 202473.6574.3473.2073.7573.750.33%65,227
Nov 25, 202472.7574.6072.7473.5173.511.06%91,470
Nov 22, 202471.9272.9771.7572.7472.741.41%56,490
Nov 21, 202470.9172.1370.8171.7371.731.92%57,707
Nov 20, 202469.5670.3969.0870.3870.380.70%59,331
Nov 19, 202468.7570.0768.7569.8969.890.27%37,179
Nov 18, 202470.3370.6669.6069.7069.70-0.64%61,933
Nov 15, 202471.7871.9769.7070.1570.15-1.70%72,653
Nov 14, 202471.5672.5870.6171.3671.36-0.60%86,636
Nov 13, 202473.0673.2171.5871.7971.79-0.83%48,387
Nov 12, 202472.4073.6772.2172.3972.39-0.82%77,420
Nov 11, 202473.8273.8272.9972.9972.89-0.23%38,343
Nov 8, 202473.8874.5272.9173.1673.06-0.46%96,284
Nov 7, 202475.1375.1373.1873.5073.40-2.39%91,636
Nov 6, 202472.3975.8272.3975.3075.2010.56%127,415
Nov 5, 202466.8768.6466.4368.1168.021.11%113,405
Nov 4, 202464.8868.4364.5767.3667.273.82%116,864
Nov 1, 202463.4565.0763.4564.8864.791.93%90,947
Oct 31, 202466.5767.8563.0463.6563.56-5.49%112,369
Oct 30, 202468.8569.7767.2667.3567.26-2.70%97,601
Oct 29, 202469.3769.5768.9369.2269.13-0.57%48,257
Oct 28, 202469.8670.6769.4869.6269.52-0.01%54,739
Oct 25, 202470.5070.9369.6269.6369.53-0.84%44,171
Oct 24, 202470.7671.1569.8770.2270.12-0.62%55,136
Oct 23, 202471.3271.6270.1470.6670.56-1.55%47,662
Oct 22, 202472.3672.4371.6071.7771.67-1.20%42,419
Oct 21, 202473.3373.3372.3472.6472.54-1.34%63,917
Oct 18, 202475.2175.4173.4973.6373.53-1.84%57,752
Oct 17, 202474.9675.0573.7475.0174.910.48%43,902
Oct 16, 202473.9675.1373.5874.6574.551.40%78,145
Oct 15, 202473.5174.6873.5173.6273.52-0.43%78,678
Oct 14, 202473.6874.1473.6873.9473.840.34%79,920
Oct 11, 202473.0073.9473.0073.6973.591.06%29,564
Oct 10, 202473.2973.2972.4072.9272.82-1.51%53,698
Oct 9, 202473.4274.8373.2274.0473.940.46%54,277
Oct 8, 202472.7273.7372.5973.7073.601.43%56,562
Oct 7, 202473.0873.4072.5572.6672.56-1.24%79,528
Oct 4, 202473.7373.7372.6473.5773.471.13%38,159
Oct 3, 202472.6972.9672.3572.7572.65-0.38%61,449
Oct 2, 202472.9473.5372.7973.0372.93-0.19%59,612
Oct 1, 202475.1775.6572.7073.1773.07-3.00%78,113
Sep 30, 202474.8376.0374.7275.4375.330.23%91,557
Sep 27, 202477.1077.1975.1475.2675.16-1.67%89,057
Sep 26, 202474.3076.8574.3076.5476.433.87%109,673
Sep 25, 202474.0674.8073.1073.6973.59-0.34%176,878
Sep 24, 202474.4774.6073.4973.9473.84-0.71%94,914
Sep 23, 202476.5376.7074.1874.4774.37-1.88%126,001
Sep 20, 202475.6276.6574.9875.9075.80-0.32%749,715
Sep 19, 202475.4476.2974.1076.1476.043.11%96,847
Sep 18, 202474.3875.6873.4173.8473.74-0.83%81,324
Sep 17, 202474.8875.5374.2774.4674.360.17%76,616
Sep 16, 202473.1974.4573.1274.3374.232.14%100,765
Sep 13, 202471.4773.1271.4772.7772.672.64%81,899
Sep 12, 202470.3170.9569.9670.9070.801.37%82,894
Sep 11, 202469.4770.1167.8369.9469.840.03%76,732
Sep 10, 202469.7870.5269.1169.9269.820.24%88,166
Sep 9, 202469.1770.5768.9969.7569.650.85%98,976
Sep 6, 202470.1270.9968.9469.1669.07-1.78%74,923
Sep 5, 202470.1870.4269.6270.4170.310.82%84,985
Sep 4, 202468.8970.6668.8969.8469.740.58%85,853
Sep 3, 202472.8173.0369.2869.4469.34-4.98%82,649
Aug 30, 202472.4673.3372.3873.0872.981.49%132,315