PC Connection Inc. (CNXN)
63.04
-0.76 (-1.19%)
At close: Mar 03, 2025, 3:59 PM
63.30
0.41%
After-hours: Mar 03, 2025, 04:00 PM EST
CNXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 62.50 | 63.87 | 61.85 | 63.80 | 1.16 | 1.85% | 134,576 |
| Feb 27, 2025 | 64.21 | 64.47 | 62.58 | 62.64 | -1.84 | -2.85% | 183,876 |
| Feb 26, 2025 | 63.63 | 64.70 | 63.41 | 64.48 | 0.56 | 0.88% | 203,342 |
| Feb 25, 2025 | 64.31 | 65.09 | 63.44 | 63.92 | -0.62 | -0.96% | 245,000 |
| Feb 24, 2025 | 65.12 | 65.78 | 64.41 | 64.54 | -0.49 | -0.75% | 132,200 |
| Feb 21, 2025 | 65.84 | 66.03 | 64.20 | 65.03 | -0.26 | -0.40% | 145,429 |
| Feb 20, 2025 | 64.86 | 65.35 | 64.55 | 65.29 | -0.01 | -0.02% | 104,900 |
| Feb 19, 2025 | 65.31 | 65.84 | 64.15 | 65.30 | -0.37 | -0.56% | 116,226 |
| Feb 18, 2025 | 65.03 | 66.42 | 64.32 | 65.67 | -0.02 | -0.03% | 106,700 |
| Feb 14, 2025 | 65.74 | 66.20 | 65.50 | 65.69 | 0.41 | 0.63% | 60,300 |
| Feb 13, 2025 | 64.41 | 65.82 | 64.00 | 65.28 | 1.05 | 1.63% | 116,500 |
| Feb 12, 2025 | 64.65 | 65.80 | 64.08 | 64.23 | -1.35 | -2.06% | 106,900 |
| Feb 11, 2025 | 64.63 | 66.76 | 64.63 | 65.58 | 0.62 | 0.95% | 85,300 |
| Feb 10, 2025 | 63.42 | 65.45 | 63.42 | 64.96 | 1.45 | 2.28% | 97,610 |
| Feb 7, 2025 | 64.19 | 65.17 | 63.29 | 63.51 | -0.47 | -0.73% | 120,436 |
| Feb 6, 2025 | 70.44 | 70.44 | 62.41 | 63.98 | -7.75 | -10.80% | 218,900 |
| Feb 5, 2025 | 72.60 | 73.31 | 70.67 | 71.73 | -1.07 | -1.47% | 146,225 |
| Feb 4, 2025 | 71.94 | 73.09 | 70.17 | 72.80 | 0.36 | 0.50% | 63,300 |
| Feb 3, 2025 | 72.89 | 73.98 | 70.74 | 72.44 | -1.78 | -2.40% | 65,900 |
| Jan 31, 2025 | 71.20 | 74.84 | 71.20 | 74.22 | 1.02 | 1.39% | 115,200 |
| Jan 30, 2025 | 74.13 | 74.64 | 72.55 | 73.20 | -0.41 | -0.56% | 83,400 |
| Jan 29, 2025 | 72.98 | 73.77 | 72.62 | 73.61 | 0.32 | 0.44% | 55,035 |
| Jan 28, 2025 | 71.88 | 73.33 | 69.15 | 73.29 | 1.04 | 1.44% | 63,100 |
| Jan 27, 2025 | 72.09 | 72.96 | 71.11 | 72.25 | -0.60 | -0.82% | 73,311 |
| Jan 24, 2025 | 72.28 | 72.93 | 71.87 | 72.85 | 0.08 | 0.11% | 69,400 |
| Jan 23, 2025 | 71.47 | 73.37 | 70.54 | 72.77 | 0.75 | 1.04% | 62,600 |
| Jan 22, 2025 | 72.06 | 72.91 | 71.77 | 72.02 | -0.37 | -0.51% | 50,322 |
| Jan 21, 2025 | 71.91 | 73.00 | 69.44 | 72.39 | 1.17 | 1.64% | 53,520 |
| Jan 17, 2025 | 71.27 | 71.65 | 71.01 | 71.22 | 0.45 | 0.64% | 71,300 |
| Jan 16, 2025 | 70.74 | 71.64 | 70.67 | 70.77 | 0.18 | 0.25% | 52,036 |
| Jan 15, 2025 | 71.22 | 71.43 | 70.11 | 70.59 | 0.46 | 0.66% | 86,530 |
| Jan 14, 2025 | 69.75 | 70.49 | 69.18 | 70.13 | 1.04 | 1.51% | 60,843 |
| Jan 13, 2025 | 68.29 | 69.51 | 68.14 | 69.09 | -0.13 | -0.19% | 64,300 |
| Jan 10, 2025 | 69.40 | 69.44 | 68.17 | 69.22 | -1.15 | -1.63% | 59,100 |
| Jan 8, 2025 | 69.02 | 70.71 | 68.76 | 70.37 | 0.78 | 1.12% | 52,200 |
| Jan 7, 2025 | 70.05 | 70.44 | 69.00 | 69.59 | 0.02 | 0.03% | 62,100 |
| Jan 6, 2025 | 69.47 | 70.78 | 69.18 | 69.57 | 0.23 | 0.33% | 65,942 |
| Jan 3, 2025 | 68.84 | 69.66 | 67.95 | 69.34 | 0.57 | 0.83% | 61,266 |
| Jan 2, 2025 | 69.96 | 70.15 | 68.34 | 68.77 | -0.50 | -0.72% | 57,820 |
| Dec 31, 2024 | 69.22 | 70.13 | 68.70 | 69.27 | 0.29 | 0.42% | 55,000 |
| Dec 30, 2024 | 68.78 | 69.55 | 67.99 | 68.98 | -0.49 | -0.71% | 54,700 |
| Dec 27, 2024 | 69.86 | 70.57 | 68.67 | 69.47 | -1.00 | -1.42% | 47,804 |
| Dec 26, 2024 | 69.21 | 70.76 | 69.21 | 70.47 | 0.85 | 1.22% | 47,900 |
| Dec 24, 2024 | 69.80 | 70.52 | 69.36 | 69.62 | -0.59 | -0.84% | 53,209 |
| Dec 23, 2024 | 69.00 | 70.36 | 69.00 | 70.21 | 1.21 | 1.75% | 59,947 |
| Dec 20, 2024 | 70.12 | 71.38 | 68.85 | 69.00 | -1.80 | -2.54% | 284,000 |
| Dec 19, 2024 | 70.81 | 72.30 | 70.13 | 70.80 | 0.30 | 0.43% | 63,945 |
| Dec 18, 2024 | 74.04 | 74.99 | 70.07 | 70.50 | -3.31 | -4.48% | 82,912 |
| Dec 17, 2024 | 73.93 | 75.08 | 73.81 | 73.81 | -0.74 | -0.99% | 94,000 |
| Dec 16, 2024 | 72.38 | 74.97 | 72.10 | 74.55 | 2.25 | 3.11% | 143,545 |