PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
69.00
-1.80 (-2.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.12 | 71.38 | 68.85 | 69.00 | 69.00 | -2.54% | 283,969 |
| Dec 19, 2024 | 70.81 | 72.30 | 70.13 | 70.80 | 70.80 | 0.43% | 63,945 |
| Dec 18, 2024 | 74.04 | 74.99 | 70.07 | 70.50 | 70.50 | -4.48% | 82,912 |
| Dec 17, 2024 | 73.93 | 75.08 | 73.81 | 73.81 | 73.81 | -0.99% | 93,982 |
| Dec 16, 2024 | 72.38 | 74.97 | 72.10 | 74.55 | 74.55 | 3.11% | 143,545 |
| Dec 13, 2024 | 73.36 | 73.56 | 71.90 | 72.30 | 72.30 | -1.79% | 88,671 |
| Dec 12, 2024 | 73.29 | 73.85 | 72.60 | 73.62 | 73.62 | -0.15% | 60,685 |
| Dec 11, 2024 | 73.79 | 74.75 | 73.43 | 73.73 | 73.73 | -0.08% | 61,601 |
| Dec 10, 2024 | 73.60 | 74.57 | 72.27 | 73.79 | 73.79 | -0.39% | 71,691 |
| Dec 9, 2024 | 73.82 | 75.35 | 73.82 | 74.08 | 74.08 | 0.78% | 52,604 |
| Dec 6, 2024 | 73.85 | 74.08 | 73.11 | 73.51 | 73.51 | 0.33% | 45,782 |
| Dec 5, 2024 | 73.98 | 73.98 | 72.83 | 73.26 | 73.26 | -1.19% | 62,062 |
| Dec 4, 2024 | 74.81 | 75.07 | 74.02 | 74.14 | 74.14 | -0.52% | 68,223 |
| Dec 3, 2024 | 75.45 | 75.84 | 73.69 | 74.53 | 74.53 | -1.22% | 65,272 |
| Dec 2, 2024 | 72.55 | 75.81 | 72.30 | 75.45 | 75.45 | 3.95% | 66,653 |
| Nov 29, 2024 | 73.42 | 73.73 | 72.47 | 72.58 | 72.58 | -0.64% | 42,777 |
| Nov 27, 2024 | 74.00 | 74.74 | 72.49 | 73.05 | 73.05 | -0.95% | 54,514 |
| Nov 26, 2024 | 73.65 | 74.34 | 73.20 | 73.75 | 73.75 | 0.33% | 65,227 |
| Nov 25, 2024 | 72.75 | 74.60 | 72.74 | 73.51 | 73.51 | 1.06% | 91,470 |
| Nov 22, 2024 | 71.92 | 72.97 | 71.75 | 72.74 | 72.74 | 1.41% | 56,490 |
| Nov 21, 2024 | 70.91 | 72.13 | 70.81 | 71.73 | 71.73 | 1.92% | 57,707 |
| Nov 20, 2024 | 69.56 | 70.39 | 69.08 | 70.38 | 70.38 | 0.70% | 59,331 |
| Nov 19, 2024 | 68.75 | 70.07 | 68.75 | 69.89 | 69.89 | 0.27% | 37,179 |
| Nov 18, 2024 | 70.33 | 70.66 | 69.60 | 69.70 | 69.70 | -0.64% | 61,933 |
| Nov 15, 2024 | 71.78 | 71.97 | 69.70 | 70.15 | 70.15 | -1.70% | 72,653 |
| Nov 14, 2024 | 71.56 | 72.58 | 70.61 | 71.36 | 71.36 | -0.60% | 86,636 |
| Nov 13, 2024 | 73.06 | 73.21 | 71.58 | 71.79 | 71.79 | -0.83% | 48,387 |
| Nov 12, 2024 | 72.40 | 73.67 | 72.21 | 72.39 | 72.39 | -0.82% | 77,420 |
| Nov 11, 2024 | 73.82 | 73.82 | 72.99 | 72.99 | 72.89 | -0.23% | 38,343 |
| Nov 8, 2024 | 73.88 | 74.52 | 72.91 | 73.16 | 73.06 | -0.46% | 96,284 |
| Nov 7, 2024 | 75.13 | 75.13 | 73.18 | 73.50 | 73.40 | -2.39% | 91,636 |
| Nov 6, 2024 | 72.39 | 75.82 | 72.39 | 75.30 | 75.20 | 10.56% | 127,415 |
| Nov 5, 2024 | 66.87 | 68.64 | 66.43 | 68.11 | 68.02 | 1.11% | 113,405 |
| Nov 4, 2024 | 64.88 | 68.43 | 64.57 | 67.36 | 67.27 | 3.82% | 116,864 |
| Nov 1, 2024 | 63.45 | 65.07 | 63.45 | 64.88 | 64.79 | 1.93% | 90,947 |
| Oct 31, 2024 | 66.57 | 67.85 | 63.04 | 63.65 | 63.56 | -5.49% | 112,369 |
| Oct 30, 2024 | 68.85 | 69.77 | 67.26 | 67.35 | 67.26 | -2.70% | 97,601 |
| Oct 29, 2024 | 69.37 | 69.57 | 68.93 | 69.22 | 69.13 | -0.57% | 48,257 |
| Oct 28, 2024 | 69.86 | 70.67 | 69.48 | 69.62 | 69.52 | -0.01% | 54,739 |
| Oct 25, 2024 | 70.50 | 70.93 | 69.62 | 69.63 | 69.53 | -0.84% | 44,171 |
| Oct 24, 2024 | 70.76 | 71.15 | 69.87 | 70.22 | 70.12 | -0.62% | 55,136 |
| Oct 23, 2024 | 71.32 | 71.62 | 70.14 | 70.66 | 70.56 | -1.55% | 47,662 |
| Oct 22, 2024 | 72.36 | 72.43 | 71.60 | 71.77 | 71.67 | -1.20% | 42,419 |
| Oct 21, 2024 | 73.33 | 73.33 | 72.34 | 72.64 | 72.54 | -1.34% | 63,917 |
| Oct 18, 2024 | 75.21 | 75.41 | 73.49 | 73.63 | 73.53 | -1.84% | 57,752 |
| Oct 17, 2024 | 74.96 | 75.05 | 73.74 | 75.01 | 74.91 | 0.48% | 43,902 |
| Oct 16, 2024 | 73.96 | 75.13 | 73.58 | 74.65 | 74.55 | 1.40% | 78,145 |
| Oct 15, 2024 | 73.51 | 74.68 | 73.51 | 73.62 | 73.52 | -0.43% | 78,678 |
| Oct 14, 2024 | 73.68 | 74.14 | 73.68 | 73.94 | 73.84 | 0.34% | 79,920 |
| Oct 11, 2024 | 73.00 | 73.94 | 73.00 | 73.69 | 73.59 | 1.06% | 29,564 |
| Oct 10, 2024 | 73.29 | 73.29 | 72.40 | 72.92 | 72.82 | -1.51% | 53,698 |
| Oct 9, 2024 | 73.42 | 74.83 | 73.22 | 74.04 | 73.94 | 0.46% | 54,277 |
| Oct 8, 2024 | 72.72 | 73.73 | 72.59 | 73.70 | 73.60 | 1.43% | 56,562 |
| Oct 7, 2024 | 73.08 | 73.40 | 72.55 | 72.66 | 72.56 | -1.24% | 79,528 |
| Oct 4, 2024 | 73.73 | 73.73 | 72.64 | 73.57 | 73.47 | 1.13% | 38,159 |
| Oct 3, 2024 | 72.69 | 72.96 | 72.35 | 72.75 | 72.65 | -0.38% | 61,449 |
| Oct 2, 2024 | 72.94 | 73.53 | 72.79 | 73.03 | 72.93 | -0.19% | 59,612 |
| Oct 1, 2024 | 75.17 | 75.65 | 72.70 | 73.17 | 73.07 | -3.00% | 78,113 |
| Sep 30, 2024 | 74.83 | 76.03 | 74.72 | 75.43 | 75.33 | 0.23% | 91,557 |
| Sep 27, 2024 | 77.10 | 77.19 | 75.14 | 75.26 | 75.16 | -1.67% | 89,057 |
| Sep 26, 2024 | 74.30 | 76.85 | 74.30 | 76.54 | 76.43 | 3.87% | 109,673 |
| Sep 25, 2024 | 74.06 | 74.80 | 73.10 | 73.69 | 73.59 | -0.34% | 176,878 |
| Sep 24, 2024 | 74.47 | 74.60 | 73.49 | 73.94 | 73.84 | -0.71% | 94,914 |
| Sep 23, 2024 | 76.53 | 76.70 | 74.18 | 74.47 | 74.37 | -1.88% | 126,001 |
| Sep 20, 2024 | 75.62 | 76.65 | 74.98 | 75.90 | 75.80 | -0.32% | 749,715 |
| Sep 19, 2024 | 75.44 | 76.29 | 74.10 | 76.14 | 76.04 | 3.11% | 96,847 |
| Sep 18, 2024 | 74.38 | 75.68 | 73.41 | 73.84 | 73.74 | -0.83% | 81,324 |
| Sep 17, 2024 | 74.88 | 75.53 | 74.27 | 74.46 | 74.36 | 0.17% | 76,616 |
| Sep 16, 2024 | 73.19 | 74.45 | 73.12 | 74.33 | 74.23 | 2.14% | 100,765 |
| Sep 13, 2024 | 71.47 | 73.12 | 71.47 | 72.77 | 72.67 | 2.64% | 81,899 |
| Sep 12, 2024 | 70.31 | 70.95 | 69.96 | 70.90 | 70.80 | 1.37% | 82,894 |
| Sep 11, 2024 | 69.47 | 70.11 | 67.83 | 69.94 | 69.84 | 0.03% | 76,732 |
| Sep 10, 2024 | 69.78 | 70.52 | 69.11 | 69.92 | 69.82 | 0.24% | 88,166 |
| Sep 9, 2024 | 69.17 | 70.57 | 68.99 | 69.75 | 69.65 | 0.85% | 98,976 |
| Sep 6, 2024 | 70.12 | 70.99 | 68.94 | 69.16 | 69.07 | -1.78% | 74,923 |
| Sep 5, 2024 | 70.18 | 70.42 | 69.62 | 70.41 | 70.31 | 0.82% | 84,985 |
| Sep 4, 2024 | 68.89 | 70.66 | 68.89 | 69.84 | 69.74 | 0.58% | 85,853 |
| Sep 3, 2024 | 72.81 | 73.03 | 69.28 | 69.44 | 69.34 | -4.98% | 82,649 |
| Aug 30, 2024 | 72.46 | 73.33 | 72.38 | 73.08 | 72.98 | 1.49% | 132,315 |
| Aug 29, 2024 | 71.96 | 73.24 | 71.68 | 72.01 | 71.91 | -0.10% | 75,798 |
| Aug 28, 2024 | 71.62 | 73.09 | 71.62 | 72.08 | 71.98 | 0.74% | 63,161 |
| Aug 27, 2024 | 70.92 | 72.18 | 70.50 | 71.55 | 71.45 | 0.44% | 55,447 |
| Aug 26, 2024 | 71.89 | 72.14 | 71.07 | 71.24 | 71.14 | -0.31% | 87,703 |
| Aug 23, 2024 | 69.90 | 71.67 | 69.90 | 71.46 | 71.36 | 2.48% | 55,095 |
| Aug 22, 2024 | 70.46 | 71.09 | 69.49 | 69.73 | 69.63 | -1.27% | 50,025 |
| Aug 21, 2024 | 69.94 | 70.68 | 69.72 | 70.63 | 70.53 | 1.63% | 79,247 |
| Aug 20, 2024 | 69.95 | 70.31 | 69.18 | 69.50 | 69.40 | -0.22% | 66,430 |
| Aug 19, 2024 | 69.32 | 69.85 | 69.01 | 69.65 | 69.55 | 1.10% | 59,516 |
| Aug 16, 2024 | 68.53 | 69.38 | 68.53 | 68.89 | 68.80 | 0.73% | 64,211 |
| Aug 15, 2024 | 67.86 | 69.43 | 67.45 | 68.39 | 68.30 | 2.80% | 149,198 |
| Aug 14, 2024 | 68.05 | 68.05 | 66.52 | 66.53 | 66.44 | -1.67% | 52,530 |
| Aug 13, 2024 | 67.26 | 68.10 | 67.21 | 67.66 | 67.57 | 1.09% | 66,601 |
| Aug 12, 2024 | 67.41 | 67.78 | 66.65 | 66.93 | 66.74 | -0.42% | 90,150 |
| Aug 9, 2024 | 68.97 | 69.35 | 67.21 | 67.21 | 67.02 | -3.11% | 77,480 |
| Aug 8, 2024 | 69.39 | 69.74 | 68.60 | 69.37 | 69.17 | 0.73% | 76,721 |
| Aug 7, 2024 | 70.26 | 70.37 | 68.66 | 68.87 | 68.67 | -1.28% | 128,166 |
| Aug 6, 2024 | 69.94 | 71.02 | 69.50 | 69.76 | 69.56 | -0.57% | 167,189 |
| Aug 5, 2024 | 68.56 | 71.24 | 68.56 | 70.16 | 69.96 | -3.52% | 144,681 |
| Aug 2, 2024 | 73.69 | 73.87 | 71.09 | 72.72 | 72.51 | -3.13% | 128,661 |
| Aug 1, 2024 | 73.78 | 76.40 | 72.00 | 75.07 | 74.86 | 4.89% | 158,717 |