Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PC Connection Inc (CNXN)
PC Connection Inc (CNXN) Historical

CNXN PC Connection Inc

64.57

0.00 (0.00%)

Pre Market

Last Updated: 08:00:46

Delayed by 15 minutes

CNXN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	64.57	-0.51	-0.78%	64.71	64.71	63.97	52,434
Jun 07 2024	65.08	-1.82	-2.72%	66.46	66.74	64.985	67,061
Jun 06 2024	66.90	-1.09	-1.60%	67.59	67.63	66.66	53,863
Jun 05 2024	67.99	0.47	0.70%	67.72	68.6515	66.49	43,119
Jun 04 2024	67.52	-0.79	-1.16%	68.09	68.32	66.87	45,911
Jun 03 2024	68.31	0.67	0.99%	68.02	68.375	67.30	56,747
May 31 2024	67.64	1.69	2.56%	66.25	67.64	65.47	91,086
May 30 2024	65.95	0.78	1.20%	65.81	66.295	65.21	44,943
May 29 2024	65.17	-2.22	-3.29%	66.88	66.88	65.08	42,081
May 28 2024	67.39	-0.79	-1.16%	68.15	68.35	67.33	40,352
May 24 2024	68.18	0.57	0.84%	68.07	69.055	67.33	33,972
May 23 2024	67.61	-1.50	-2.17%	69.40	69.44	67.60	51,548
May 22 2024	69.11	-0.20	-0.29%	68.88	69.49	67.88	63,569
May 21 2024	69.31	0.60	0.87%	68.38	69.41	68.38	25,361
May 20 2024	68.71	0.72	1.06%	68.00	69.01	68.00	51,188
May 17 2024	67.99	0.20	0.30%	68.13	68.27	67.37	53,017
May 16 2024	67.79	-0.43	-0.63%	68.02	68.47	67.20	57,706
May 15 2024	68.22	1.35	2.02%	67.04	68.32	66.49	50,874
May 14 2024	66.87	1.77	2.72%	65.79	66.89	65.79	54,307
May 13 2024	65.10	0.14	0.22%	65.39	65.50	64.48	90,761
May 10 2024	64.96	0.27	0.42%	65.00	65.155	64.05	74,562
May 09 2024	64.69	0.94	1.47%	64.06	65.15	63.885	102,675
May 08 2024	63.75	1.19	1.90%	61.91	63.90	61.91	79,304
May 07 2024	62.56	0.49	0.79%	61.95	63.26	61.95	68,323
May 06 2024	62.07	0.90	1.47%	61.27	62.35	61.27	74,249
May 03 2024	61.17	1.88	3.17%	60.20	61.35	59.95	80,042
May 02 2024	59.29	-2.67	-4.31%	59.48	61.49	57.47	101,971
May 01 2024	61.96	-0.01	-0.02%	62.31	62.63	61.15	53,093
Apr 30 2024	61.97	-1.41	-2.22%	63.02	63.4975	61.81	65,012
Apr 29 2024	63.38	-0.31	-0.49%	63.70	64.17	63.34	37,635
Apr 26 2024	63.69	-0.74	-1.15%	64.28	64.77	63.69	42,521
Apr 25 2024	64.43	-0.55	-0.85%	64.41	64.43	63.45	45,209
Apr 24 2024	64.98	-0.06	-0.09%	64.51	65.27	64.48	50,866
Apr 23 2024	65.04	2.68	4.30%	62.04	65.3899	62.00	71,380
Apr 22 2024	62.36	-0.46	-0.73%	62.78	63.33	62.215	61,161
Apr 19 2024	62.82	0.71	1.14%	61.79	62.85	61.79	52,903
Apr 18 2024	62.11	0.29	0.47%	61.77	62.405	61.10	49,082
Apr 17 2024	61.82	-0.48	-0.77%	62.78	62.80	61.78	44,931
Apr 16 2024	62.30	-0.34	-0.54%	62.34	62.99	62.1701	34,603
Apr 15 2024	62.64	-0.92	-1.45%	64.03	64.36	62.41	34,458
Apr 12 2024	63.56	-1.10	-1.70%	64.23	64.78	63.47	54,107
Apr 11 2024	64.66	0.60	0.94%	64.22	64.87	63.42	41,105
Apr 10 2024	64.06	-1.05	-1.61%	63.98	64.50	63.45	49,243
Apr 09 2024	65.11	-0.27	-0.41%	65.43	65.82	64.50	32,840
Apr 08 2024	65.38	-0.20	-0.30%	65.73	65.9231	65.25	35,765
Apr 05 2024	65.58	0.56	0.86%	65.14	65.64	64.81	79,688
Apr 04 2024	65.02	-0.51	-0.78%	66.02	66.68	64.88	55,087
Apr 03 2024	65.53	1.46	2.28%	64.25	65.7899	64.08	56,673
Apr 02 2024	64.07	-1.46	-2.23%	64.79	64.79	63.53	77,012
Apr 01 2024	65.53	-0.40	-0.61%	66.19	66.35	64.98	51,649
Mar 28 2024	65.93	0.19	0.29%	65.85	66.2679	65.26	83,414
Mar 27 2024	65.74	0.91	1.40%	65.39	65.97	64.99	99,956
Mar 26 2024	64.83	0.22	0.34%	64.99	65.66	64.70	45,734
Mar 25 2024	64.61	-0.35	-0.54%	65.19	65.19	64.48	30,260
Mar 22 2024	64.96	-0.43	-0.66%	65.49	65.49	64.76	43,702
Mar 21 2024	65.39	0.11	0.17%	65.66	66.22	64.96	78,658
Mar 20 2024	65.28	0.75	1.16%	64.54	65.28	63.29	74,122
Mar 19 2024	64.53	1.22	1.93%	63.29	64.9599	63.15	65,006
Mar 18 2024	63.31	-1.02	-1.59%	64.43	65.10	63.31	52,143
Mar 15 2024	64.33	0.10	0.16%	63.74	64.35	63.10	244,209
Mar 14 2024	64.23	-0.67	-1.03%	64.82	65.82	63.855	40,496
Mar 13 2024	64.90	-0.51	-0.78%	65.10	65.35	64.6625	42,008

Societe Generale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions