PC Connection, Inc. (CNXN)
NASDAQ: CNXN · Real-Time Price · USD
70.13
-0.51 (-0.72%)
May 14, 2025, 10:02 AM - Market open
PC Connection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 70.33 | 71.17 | 69.68 | 70.64 | 70.64 | 0.90% | 86,423 |
| May 12, 2025 | 70.10 | 70.85 | 69.61 | 70.01 | 69.86 | 1.46% | 99,666 |
| May 9, 2025 | 68.98 | 69.52 | 68.40 | 69.00 | 68.85 | -0.09% | 75,886 |
| May 8, 2025 | 68.17 | 69.49 | 68.08 | 69.06 | 68.91 | 2.16% | 85,582 |
| May 7, 2025 | 68.77 | 68.91 | 67.00 | 67.60 | 67.46 | -0.79% | 96,666 |
| May 6, 2025 | 68.16 | 68.89 | 67.88 | 68.14 | 68.00 | -0.39% | 88,471 |
| May 5, 2025 | 67.72 | 68.68 | 67.70 | 68.41 | 68.27 | 0.48% | 85,753 |
| May 2, 2025 | 66.33 | 68.43 | 65.85 | 68.08 | 67.94 | 2.55% | 90,248 |
| May 1, 2025 | 65.51 | 67.54 | 65.08 | 66.39 | 66.25 | 7.01% | 178,438 |
| Apr 30, 2025 | 61.89 | 62.25 | 59.99 | 62.04 | 61.91 | -0.74% | 95,768 |
| Apr 29, 2025 | 61.87 | 62.50 | 61.15 | 62.50 | 62.37 | 0.86% | 82,940 |
| Apr 28, 2025 | 61.61 | 62.36 | 61.32 | 61.97 | 61.84 | - | 92,315 |
| Apr 25, 2025 | 61.42 | 62.20 | 60.47 | 61.97 | 61.84 | 0.68% | 66,619 |
| Apr 24, 2025 | 60.30 | 61.81 | 58.64 | 61.55 | 61.42 | 1.53% | 77,723 |
| Apr 23, 2025 | 60.68 | 61.64 | 60.11 | 60.62 | 60.49 | 1.17% | 113,234 |
| Apr 22, 2025 | 59.19 | 60.13 | 58.75 | 59.92 | 59.79 | 1.73% | 135,734 |
| Apr 21, 2025 | 59.52 | 59.75 | 58.48 | 58.90 | 58.78 | -1.98% | 74,060 |
| Apr 17, 2025 | 60.03 | 60.91 | 59.70 | 60.09 | 59.96 | 0.03% | 77,748 |
| Apr 16, 2025 | 59.73 | 60.57 | 58.93 | 60.07 | 59.94 | -0.28% | 103,291 |
| Apr 15, 2025 | 60.22 | 60.87 | 60.18 | 60.24 | 60.11 | -0.50% | 73,749 |
| Apr 14, 2025 | 61.24 | 61.37 | 59.77 | 60.54 | 60.41 | 0.45% | 106,679 |
| Apr 11, 2025 | 60.07 | 60.50 | 59.03 | 60.27 | 60.14 | -0.50% | 76,576 |
| Apr 10, 2025 | 60.13 | 61.23 | 59.30 | 60.57 | 60.44 | -1.32% | 215,533 |
| Apr 9, 2025 | 58.71 | 62.63 | 58.52 | 61.38 | 61.25 | 4.18% | 259,474 |
| Apr 8, 2025 | 60.73 | 61.44 | 58.11 | 58.92 | 58.80 | -0.96% | 148,670 |
| Apr 7, 2025 | 58.29 | 60.55 | 56.82 | 59.49 | 59.36 | -0.35% | 187,743 |
| Apr 4, 2025 | 58.66 | 61.36 | 58.66 | 59.70 | 59.57 | -1.99% | 214,984 |
| Apr 3, 2025 | 61.94 | 61.94 | 59.49 | 60.92 | 60.79 | -4.78% | 130,194 |
| Apr 2, 2025 | 62.45 | 64.14 | 62.45 | 63.97 | 63.83 | 1.38% | 141,453 |
| Apr 1, 2025 | 62.08 | 63.14 | 62.08 | 63.10 | 62.97 | 1.09% | 120,592 |
| Mar 31, 2025 | 61.43 | 62.74 | 61.43 | 62.42 | 62.29 | 0.79% | 111,165 |
| Mar 28, 2025 | 62.84 | 63.23 | 61.62 | 61.93 | 61.80 | -1.43% | 116,225 |
| Mar 27, 2025 | 62.77 | 63.31 | 62.42 | 62.83 | 62.70 | 0.10% | 96,841 |
| Mar 26, 2025 | 62.86 | 63.29 | 62.21 | 62.77 | 62.64 | 0.37% | 93,625 |
| Mar 25, 2025 | 62.98 | 63.84 | 62.45 | 62.54 | 62.41 | -1.29% | 167,615 |
| Mar 24, 2025 | 62.70 | 63.71 | 62.46 | 63.36 | 63.23 | 2.82% | 208,760 |
| Mar 21, 2025 | 61.69 | 61.84 | 60.33 | 61.62 | 61.49 | -0.92% | 724,004 |
| Mar 20, 2025 | 62.29 | 62.76 | 62.11 | 62.19 | 62.06 | -0.77% | 123,708 |
| Mar 19, 2025 | 61.92 | 62.96 | 61.34 | 62.67 | 62.54 | 1.37% | 146,469 |
| Mar 18, 2025 | 60.20 | 62.13 | 59.87 | 61.82 | 61.69 | 2.81% | 176,294 |
| Mar 17, 2025 | 60.28 | 60.77 | 59.36 | 60.13 | 60.00 | -0.63% | 126,924 |
| Mar 14, 2025 | 60.11 | 61.05 | 59.73 | 60.51 | 60.38 | 1.20% | 133,642 |
| Mar 13, 2025 | 61.11 | 61.81 | 59.65 | 59.79 | 59.66 | -2.13% | 118,168 |
| Mar 12, 2025 | 63.03 | 63.19 | 61.09 | 61.09 | 60.96 | -2.74% | 116,934 |
| Mar 11, 2025 | 63.36 | 63.96 | 62.47 | 62.81 | 62.68 | -0.87% | 120,125 |
| Mar 10, 2025 | 63.30 | 63.54 | 62.46 | 63.36 | 63.23 | -0.50% | 145,022 |
| Mar 7, 2025 | 64.01 | 64.63 | 62.74 | 63.68 | 63.55 | -0.76% | 135,857 |
| Mar 6, 2025 | 63.61 | 64.87 | 63.55 | 64.17 | 64.03 | -0.03% | 147,379 |
| Mar 5, 2025 | 63.43 | 64.62 | 63.43 | 64.19 | 64.05 | 1.49% | 124,607 |
| Mar 4, 2025 | 62.66 | 63.98 | 62.10 | 63.25 | 63.12 | -0.08% | 133,305 |