PC Connection Inc (CNXN) Historical Stock Data
70.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXN is down -0.22% a day on average. There have been 11 days where PC Connection Inc closed green and 19 days where CNXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 69.91 | 70.38 | ↑$0.47 (0.67%) | 69.08 | 70.38 | 57.82K |
| 2024-11-19 | 68.75 | 69.89 | ↑$1.14 (1.66%) | 68.75 | 70.07 | 37.18K |
| 2024-11-18 | 70.33 | 69.70 | ↓$0.63 (-0.90%) | 69.60 | 70.66 | 61.93K |
| 2024-11-15 | 71.78 | 70.15 | ↓$1.63 (-2.27%) | 69.70 | 71.97 | 72.65K |
| 2024-11-14 | 71.56 | 71.36 | ↓$0.20 (-0.28%) | 70.61 | 72.58 | 86.64K |
| 2024-11-13 | 73.06 | 71.79 | ↓$1.27 (-1.74%) | 71.58 | 73.21 | 48.39K |
| 2024-11-12 | 72.40 | 72.39 | ↓$0.01 (-0.01%) | 72.21 | 73.67 | 77.42K |
| 2024-11-11 | 73.65 | 72.99 | ↓$0.66 (-0.90%) | 72.99 | 73.65 | 37.14K |
| 2024-11-08 | 73.55 | 73.16 | ↓$0.39 (-0.53%) | 72.93 | 74.37 | 85.59K |
| 2024-11-07 | 74.31 | 73.50 | ↓$0.81 (-1.08%) | 73.18 | 74.36 | 86.18K |
| 2024-11-06 | 72.39 | 75.30 | ↑$2.91 (4.02%) | 72.39 | 75.82 | 121.34K |
| 2024-11-05 | 66.43 | 68.11 | ↑$1.69 (2.54%) | 66.43 | 68.64 | 64.12K |
| 2024-11-04 | 64.88 | 67.36 | ↑$2.48 (3.82%) | 64.57 | 68.43 | 113.84K |
| 2024-11-01 | 63.45 | 64.88 | ↑$1.43 (2.25%) | 63.45 | 65.07 | 86.97K |
| 2024-10-31 | 66.57 | 63.65 | ↓$2.92 (-4.39%) | 63.04 | 66.75 | 109.71K |
| 2024-10-30 | 69.50 | 67.35 | ↓$2.15 (-3.09%) | 67.26 | 69.77 | 94.08K |
| 2024-10-29 | 69.37 | 69.22 | ↓$0.15 (-0.22%) | 68.93 | 69.57 | 47.51K |
| 2024-10-28 | 69.62 | 69.62 | ↑$0.00 (0.00%) | 69.48 | 70.67 | 54.03K |
| 2024-10-25 | 70.74 | 69.63 | ↓$1.11 (-1.57%) | 69.62 | 70.93 | 43.56K |
| 2024-10-24 | 71.15 | 70.22 | ↓$0.93 (-1.31%) | 69.87 | 71.15 | 54.97K |
| 2024-10-23 | 71.37 | 70.66 | ↓$0.71 (-0.99%) | 70.14 | 71.62 | 47.22K |
| 2024-10-22 | 72.36 | 71.77 | ↓$0.59 (-0.82%) | 71.60 | 72.43 | 41.83K |
| 2024-10-21 | 72.98 | 72.64 | ↓$0.34 (-0.47%) | 72.37 | 73.19 | 62.98K |
| 2024-10-18 | 75.21 | 73.63 | ↓$1.58 (-2.10%) | 73.51 | 75.39 | 56.67K |
| 2024-10-17 | 74.96 | 75.01 | ↑$0.05 (0.07%) | 73.73 | 75.05 | 43.15K |
| 2024-10-16 | 74.31 | 74.65 | ↑$0.34 (0.46%) | 74.15 | 75.10 | 74.32K |
| 2024-10-15 | 73.51 | 73.62 | ↑$0.11 (0.15%) | 73.51 | 74.64 | 70K |
| 2024-10-14 | 74.06 | 73.94 | ↓$0.12 (-0.16%) | 73.69 | 74.14 | 65.40K |
| 2024-10-11 | 73.00 | 73.69 | ↑$0.69 (0.95%) | 73.00 | 73.94 | 28.62K |
| 2024-10-10 | 73.29 | 72.92 | ↓$0.37 (-0.50%) | 72.40 | 73.29 | 51.15K |
Create an account or log in to view more rows.
$CNXN headed back to all time highs shortly
$CNXN holy fuck
$CNXN MAY RIP TOMORROW
$CNXN HOLDING STRONG FOR ALL OF YOU
$CNXN PT?
$CNXN up we go
$CNXN hi hi
$CNXN upupup!
$CNXN Hold on to your Butts.
$CNXN the catalyst we need !