PC Connection Inc. (CNXN)
NASDAQ: CNXN
· Real-Time Price · USD
65.56
-0.79 (-1.19%)
At close: Sep 05, 2025, 3:59 PM
65.56
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CNXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.59 | 66.52 | 64.30 | 66.35 | 66.35 | 2.69% | 97,225 |
| Sep 3, 2025 | 64.01 | 64.63 | 63.55 | 64.61 | 64.61 | 0.80% | 92,400 |
| Sep 2, 2025 | 63.66 | 64.36 | 62.77 | 64.10 | 64.10 | -0.17% | 87,138 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.29 | 64.21 | 64.21 | 0.11% | 76,314 |
| Aug 28, 2025 | 64.78 | 64.92 | 63.65 | 64.14 | 64.14 | -0.71% | 73,147 |
| Aug 27, 2025 | 63.14 | 64.62 | 62.80 | 64.60 | 64.60 | 1.99% | 68,738 |
| Aug 26, 2025 | 63.98 | 63.98 | 62.71 | 63.34 | 63.34 | -0.88% | 163,730 |
| Aug 25, 2025 | 64.52 | 64.66 | 63.78 | 63.90 | 63.90 | -1.27% | 56,049 |
| Aug 22, 2025 | 62.11 | 65.22 | 62.11 | 64.72 | 64.72 | 4.86% | 108,800 |
| Aug 21, 2025 | 62.13 | 62.69 | 61.57 | 61.72 | 61.72 | -0.56% | 117,105 |
| Aug 20, 2025 | 63.45 | 63.45 | 61.77 | 62.07 | 62.07 | -1.71% | 122,000 |
| Aug 19, 2025 | 63.17 | 63.39 | 62.73 | 63.15 | 63.15 | 0.19% | 44,400 |
| Aug 18, 2025 | 63.00 | 63.41 | 62.69 | 63.03 | 63.03 | 0.25% | 46,300 |
| Aug 15, 2025 | 63.01 | 63.59 | 62.37 | 62.87 | 62.87 | 0.03% | 71,400 |
| Aug 14, 2025 | 63.22 | 63.23 | 62.58 | 62.85 | 62.85 | -1.83% | 85,700 |
| 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 |