PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
62.00
+0.03 (0.05%)
Apr 28, 2025, 4:00 PM EDT - Market closed

PC Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202561.6162.3661.3261.9761.97-92,315
Apr 25, 202561.4262.2060.4761.9761.970.68%66,619
Apr 24, 202560.3061.8158.6461.5561.551.53%77,723
Apr 23, 202560.6861.6460.1160.6260.621.17%113,234
Apr 22, 202559.1960.1358.7559.9259.921.73%135,734
Apr 21, 202559.5259.7558.4858.9058.90-1.98%74,060
Apr 17, 202560.0360.9159.7060.0960.090.03%77,748
Apr 16, 202559.7360.5758.9360.0760.07-0.28%103,291
Apr 15, 202560.2260.8760.1860.2460.24-0.50%73,749
Apr 14, 202561.2461.3759.7760.5460.540.45%106,679
Apr 11, 202560.0760.5059.0360.2760.27-0.50%76,576
Apr 10, 202560.1361.2359.3060.5760.57-1.32%215,533
Apr 9, 202558.7162.6358.5261.3861.384.18%259,474
Apr 8, 202560.7361.4458.1158.9258.92-0.96%148,670
Apr 7, 202558.2960.5556.8259.4959.49-0.35%187,743
Apr 4, 202558.6661.3658.6659.7059.70-1.99%214,984
Apr 3, 202561.9461.9459.4960.9260.92-4.78%130,194
Apr 2, 202562.4564.1462.4563.9763.971.38%141,453
Apr 1, 202562.0863.1462.0863.1063.101.09%120,592
Mar 31, 202561.4362.7461.4362.4262.420.79%111,165
Mar 28, 202562.8463.2361.6261.9361.93-1.43%116,225
Mar 27, 202562.7763.3162.4262.8362.830.10%96,841
Mar 26, 202562.8663.2962.2162.7762.770.37%93,625
Mar 25, 202562.9863.8462.4562.5462.54-1.29%167,615
Mar 24, 202562.7063.7162.4663.3663.362.82%208,760
Mar 21, 202561.6961.8460.3361.6261.62-0.92%724,004
Mar 20, 202562.2962.7662.1162.1962.19-0.77%123,708
Mar 19, 202561.9262.9661.3462.6762.671.37%146,469
Mar 18, 202560.2062.1359.8761.8261.822.81%176,294
Mar 17, 202560.2860.7759.3660.1360.13-0.63%126,924
Mar 14, 202560.1161.0559.7360.5160.511.20%133,642
Mar 13, 202561.1161.8159.6559.7959.79-2.13%118,168
Mar 12, 202563.0363.1961.0961.0961.09-2.74%116,934
Mar 11, 202563.3663.9662.4762.8162.81-0.87%120,125
Mar 10, 202563.3063.5462.4663.3663.36-0.50%145,022
Mar 7, 202564.0164.6362.7463.6863.68-0.76%135,857
Mar 6, 202563.6164.8763.5564.1764.17-0.03%147,379
Mar 5, 202563.4364.6263.4364.1964.191.49%124,607
Mar 4, 202562.6663.9862.1063.2563.25-0.08%133,305
Mar 3, 202563.7465.3062.9163.3063.30-0.78%149,391
Feb 28, 202562.5063.8761.8563.8063.801.85%134,587
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