PC Connection Inc. (CNXN)
NASDAQ: CNXN
· Real-Time Price · USD
63.18
0.33 (0.53%)
At close: Aug 15, 2025, 10:01 AM
CNXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.22 | 63.23 | 62.58 | 62.85 | 62.85 | -1.83% | 64,574 |
| Aug 13, 2025 | 63.33 | 64.45 | 63.27 | 64.02 | 64.02 | 2.01% | 58,800 |
| Aug 12, 2025 | 61.71 | 62.87 | 61.71 | 62.76 | 62.76 | 2.25% | 62,900 |
| Aug 11, 2025 | 61.58 | 62.22 | 60.80 | 61.38 | 61.23 | 0.11% | 77,000 |
| Aug 8, 2025 | 60.54 | 61.35 | 59.86 | 61.31 | 61.16 | 2.01% | 67,436 |
| Aug 7, 2025 | 60.92 | 60.92 | 59.43 | 60.10 | 59.95 | -0.56% | 90,700 |
| Aug 6, 2025 | 58.97 | 60.64 | 58.72 | 60.44 | 60.29 | 2.49% | 99,727 |
| Aug 5, 2025 | 60.18 | 60.88 | 58.60 | 58.97 | 58.83 | -1.49% | 88,923 |
| Aug 4, 2025 | 61.34 | 61.63 | 59.59 | 59.86 | 59.71 | -1.80% | 70,014 |
| Aug 1, 2025 | 61.51 | 61.80 | 60.39 | 60.96 | 60.81 | -1.02% | 120,000 |
| Jul 31, 2025 | 63.21 | 63.21 | 56.72 | 61.59 | 61.44 | -3.81% | 208,302 |
| Jul 30, 2025 | 64.07 | 64.97 | 63.46 | 64.03 | 63.87 | -0.30% | 72,400 |
| Jul 29, 2025 | 64.89 | 65.62 | 64.10 | 64.22 | 64.06 | -0.45% | 64,400 |
| Jul 28, 2025 | 63.94 | 64.79 | 63.64 | 64.51 | 64.35 | 0.80% | 59,848 |
| Jul 25, 2025 | 64.92 | 64.92 | 63.72 | 64.00 | 63.84 | -1.33% | 71,215 |
| Jul 24, 2025 | 65.35 | 65.92 | 64.86 | 64.86 | 64.70 | -2.10% | 51,944 |
| Jul 23, 2025 | 65.64 | 66.51 | 65.26 | 66.25 | 66.09 | 1.66% | 52,720 |
| Jul 22, 2025 | 65.28 | 65.90 | 65.15 | 65.17 | 65.01 | -0.15% | 55,232 |
| Jul 21, 2025 | 65.92 | 66.40 | 65.10 | 65.27 | 65.11 | -0.46% | 71,500 |
| Jul 18, 2025 | 66.07 | 66.07 | 65.09 | 65.57 | 65.41 | -0.24% | 52,725 |