PC Connection Inc (CNXN) Historical Stock Data
62.42 ↑0.49 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXN is down -0.04% a day on average. There have been 13 days where PC Connection Inc closed green and 17 days where CNXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 61.54 | 62.42 | ↑$0.88 (1.43%) | 61.54 | 62.74 | 105.41K |
| 2025-03-28 | 62.83 | 61.93 | ↓$0.90 (-1.42%) | 61.62 | 63.23 | 116.21K |
| 2025-03-27 | 62.77 | 62.83 | ↑$0.06 (0.10%) | 62.42 | 63.31 | 96.79K |
| 2025-03-26 | 62.86 | 62.77 | ↓$0.09 (-0.14%) | 62.21 | 63.29 | 92.39K |
| 2025-03-25 | 62.96 | 62.54 | ↓$0.42 (-0.67%) | 62.45 | 63.84 | 163.68K |
| 2025-03-24 | 62.70 | 63.36 | ↑$0.66 (1.05%) | 62.46 | 63.71 | 206.95K |
| 2025-03-21 | 61.69 | 61.62 | ↓$0.07 (-0.11%) | 60.33 | 61.84 | 705.37K |
| 2025-03-20 | 62.29 | 62.19 | ↓$0.10 (-0.16%) | 62.11 | 62.76 | 123.70K |
| 2025-03-19 | 61.92 | 62.67 | ↑$0.75 (1.21%) | 61.34 | 62.96 | 135.40K |
| 2025-03-18 | 60.20 | 61.82 | ↑$1.62 (2.69%) | 59.87 | 62.13 | 171.12K |
| 2025-03-17 | 60.28 | 60.13 | ↓$0.15 (-0.25%) | 59.36 | 60.77 | 124.62K |
| 2025-03-14 | 60.63 | 60.51 | ↓$0.12 (-0.19%) | 59.73 | 61.05 | 133.16K |
| 2025-03-13 | 61.11 | 59.79 | ↓$1.32 (-2.16%) | 59.65 | 61.48 | 118.13K |
| 2025-03-12 | 62.93 | 61.09 | ↓$1.84 (-2.92%) | 61.09 | 63.19 | 116.67K |
| 2025-03-11 | 63.36 | 62.81 | ↓$0.55 (-0.87%) | 62.47 | 63.96 | 117.26K |
| 2025-03-10 | 63.30 | 63.36 | ↑$0.06 (0.09%) | 62.46 | 63.54 | 145.02K |
| 2025-03-07 | 63.83 | 63.68 | ↓$0.15 (-0.23%) | 62.74 | 64.38 | 135.76K |
| 2025-03-06 | 63.61 | 64.17 | ↑$0.56 (0.88%) | 63.55 | 64.87 | 146.30K |
| 2025-03-05 | 63.43 | 64.19 | ↑$0.76 (1.20%) | 63.43 | 64.62 | 115.43K |
| 2025-03-04 | 62.66 | 63.25 | ↑$0.59 (0.94%) | 62.10 | 63.98 | 133.31K |
| 2025-03-03 | 63.74 | 63.30 | ↓$0.44 (-0.69%) | 62.91 | 65.30 | 149.39K |
| 2025-02-28 | 62.50 | 63.80 | ↑$1.30 (2.08%) | 61.85 | 63.87 | 134.59K |
| 2025-02-27 | 64.21 | 62.64 | ↓$1.57 (-2.45%) | 62.58 | 64.48 | 183.77K |
| 2025-02-26 | 63.63 | 64.48 | ↑$0.85 (1.34%) | 63.41 | 64.70 | 203.34K |
| 2025-02-25 | 64.31 | 63.92 | ↓$0.39 (-0.61%) | 63.44 | 65.09 | 244.96K |
| 2025-02-24 | 65.70 | 64.54 | ↓$1.16 (-1.77%) | 64.41 | 65.76 | 130.62K |
| 2025-02-21 | 65.84 | 65.03 | ↓$0.81 (-1.23%) | 64.20 | 66.03 | 142.29K |
| 2025-02-20 | 64.86 | 65.29 | ↑$0.43 (0.66%) | 64.55 | 65.35 | 100.12K |
| 2025-02-19 | 65.31 | 65.30 | ↓$0.01 (-0.02%) | 64.15 | 65.84 | 108.26K |
| 2025-02-18 | 65.03 | 65.67 | ↑$0.64 (0.98%) | 64.32 | 66.42 | 102.45K |
Create an account or log in to view more rows.
$CNXN wow! I sold too early
$CNXN Be patient !!
$CNXN I like green candles on my birthday cake
$CNXN search and destroy bears!!
$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?