PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
71.57
+1.19 (1.69%)
Nov 21, 2024, 11:09 AM EST - Market open

PC Connection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 29, 202471.9673.2471.6872.0171.91-0.10%75,798
Aug 28, 202471.6273.0971.6272.0871.980.74%63,161
Aug 27, 202470.9272.1870.5071.5571.450.44%55,447
Aug 26, 202471.8972.1471.0771.2471.14-0.31%87,703
Aug 23, 202469.9071.6769.9071.4671.362.48%55,095
Aug 22, 202470.4671.0969.4969.7369.63-1.27%50,025
Aug 21, 202469.9470.6869.7270.6370.531.63%79,247
Aug 20, 202469.9570.3169.1869.5069.40-0.22%66,430
Aug 19, 202469.3269.8569.0169.6569.551.10%59,516
Aug 16, 202468.5369.3868.5368.8968.800.73%64,211
Aug 15, 202467.8669.4367.4568.3968.302.80%149,198
Aug 14, 202468.0568.0566.5266.5366.44-1.67%52,530
Aug 13, 202467.2668.1067.2167.6667.571.09%66,601
Aug 12, 202467.4167.7866.6566.9366.74-0.42%90,150
Aug 9, 202468.9769.3567.2167.2167.02-3.11%77,480
Aug 8, 202469.3969.7468.6069.3769.170.73%76,721
Aug 7, 202470.2670.3768.6668.8768.67-1.28%128,166
Aug 6, 202469.9471.0269.5069.7669.56-0.57%167,189
Aug 5, 202468.5671.2468.5670.1669.96-3.52%144,681
Aug 2, 202473.6973.8771.0972.7272.51-3.13%128,661
Aug 1, 202473.7876.4072.0075.0774.864.89%158,717
Jul 31, 202470.4072.7670.1071.5771.371.69%156,946
Jul 30, 202468.3770.8368.2170.3870.183.47%109,385
Jul 29, 202468.8969.2567.3568.0267.83-1.13%61,952
Jul 26, 202468.2668.8967.8168.8068.602.15%61,687
Jul 25, 202466.9968.2366.3267.3567.160.69%54,057
Jul 24, 202467.9668.7766.8366.8966.70-2.09%60,792
Jul 23, 202466.4768.7266.4068.3268.132.60%109,763
Jul 22, 202465.3366.7064.8366.5966.402.75%131,177
Jul 19, 202465.9065.9464.7364.8164.63-1.38%67,541
Jul 18, 202466.8667.4864.9765.7265.53-2.04%98,824
Jul 17, 202466.9967.4365.7167.0966.90-0.34%122,074
Jul 16, 202465.3867.4364.8267.3267.134.03%136,559
Jul 15, 202464.3665.5664.0064.7164.530.73%185,392
Jul 12, 202464.5364.9763.8964.2464.060.28%70,788
Jul 11, 202463.6764.5163.2264.0663.882.36%116,616
Jul 10, 202462.0463.1762.0162.5862.400.77%53,207
Jul 9, 202463.7963.9662.0862.1061.92-2.80%67,888
Jul 8, 202463.3064.1563.2863.8963.711.54%56,758
Jul 5, 202463.4663.9062.7062.9262.74-1.21%41,892
Jul 3, 202464.2764.2763.4763.6963.51-0.56%37,778
Jul 2, 202463.8564.4263.8064.0563.870.52%48,963