PC Connection Inc (CNXN) Historical Stock Data
69.00 ↓1.80 (-2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXN is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.12 | 69.00 | ↓$1.12 (-1.60%) | 68.85 | 71.38 | 199.30K |
| 2024-12-19 | 71.75 | 70.80 | ↓$0.95 (-1.32%) | 70.13 | 71.80 | 62.34K |
| 2024-12-18 | 74.04 | 70.50 | ↓$3.54 (-4.78%) | 70.07 | 74.99 | 79.72K |
| 2024-12-17 | 73.93 | 73.81 | ↓$0.12 (-0.16%) | 73.81 | 75.08 | 91.58K |
| 2024-12-16 | 72.10 | 74.55 | ↑$2.45 (3.40%) | 72.10 | 74.97 | 125.60K |
| 2024-12-13 | 73.36 | 72.30 | ↓$1.06 (-1.44%) | 71.90 | 73.56 | 83.93K |
| 2024-12-12 | 73.53 | 73.62 | ↑$0.09 (0.12%) | 72.60 | 73.85 | 59.55K |
| 2024-12-11 | 73.79 | 73.73 | ↓$0.06 (-0.08%) | 73.45 | 74.75 | 52.04K |
| 2024-12-10 | 73.60 | 73.79 | ↑$0.19 (0.26%) | 72.27 | 74.57 | 69.03K |
| 2024-12-09 | 73.82 | 74.08 | ↑$0.26 (0.35%) | 73.82 | 75.35 | 51.66K |
| 2024-12-06 | 73.85 | 73.51 | ↓$0.34 (-0.47%) | 73.11 | 74.08 | 44.67K |
| 2024-12-05 | 73.98 | 73.26 | ↓$0.72 (-0.97%) | 72.83 | 73.98 | 58.56K |
| 2024-12-04 | 75.05 | 74.14 | ↓$0.91 (-1.21%) | 74.02 | 75.07 | 64.42K |
| 2024-12-03 | 75.45 | 74.53 | ↓$0.92 (-1.22%) | 73.69 | 75.84 | 61.95K |
| 2024-12-02 | 72.63 | 75.45 | ↑$2.82 (3.88%) | 72.31 | 75.81 | 64.58K |
| 2024-11-29 | 73.57 | 72.58 | ↓$0.99 (-1.35%) | 72.47 | 73.73 | 39.98K |
| 2024-11-27 | 74.42 | 73.05 | ↓$1.37 (-1.84%) | 72.49 | 74.74 | 52.87K |
| 2024-11-26 | 73.65 | 73.75 | ↑$0.10 (0.14%) | 73.20 | 74.28 | 63.80K |
| 2024-11-25 | 72.75 | 73.51 | ↑$0.76 (1.04%) | 72.75 | 74.60 | 85.26K |
| 2024-11-22 | 71.92 | 72.74 | ↑$0.82 (1.14%) | 71.92 | 72.97 | 54.88K |
| 2024-11-21 | 71.16 | 71.73 | ↑$0.57 (0.80%) | 70.81 | 72.06 | 56.94K |
| 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 |
Create an account or log in to view more rows.
$CNXN Games being played here.
$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.