Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

PC Connection, Inc. (CNXN)

Time to buy CNXN?
67.60
-0.54
(-0.79%)
At close: May 7 at 4:00:00 PM EDT
68.10
+0.50
+(0.74%)
Pre-Market: 7:25:26 AM EDT
Time to buy CNXN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202568.7768.9167.0067.6067.6096,700
May 6, 202568.1668.8967.8868.1468.1488,500
May 5, 202567.7268.6867.6968.4168.4185,800
May 2, 202566.3368.4365.8568.0868.0890,200
May 1, 202565.5167.5465.0866.3966.39178,400
Apr 30, 202561.8962.2559.9962.0462.0495,800
Apr 29, 202561.8762.5061.1562.5062.5082,900
Apr 28, 202561.6162.3661.3261.9761.9792,300
Apr 25, 202561.4262.2060.4761.9761.9766,600
Apr 24, 202560.3061.8158.6461.5561.5577,700
Apr 23, 202560.6861.6460.1160.6260.62113,200
Apr 22, 202559.1960.1358.7559.9259.92135,700
Apr 21, 202559.5259.7558.4858.9058.9074,100
Apr 17, 202560.0360.9159.7060.0960.0977,700
Apr 16, 202559.7360.5758.9360.0760.07103,300
Apr 15, 202560.2260.8760.1860.2460.2473,700
Apr 14, 202561.2461.3759.7760.5460.54106,700
Apr 11, 202560.0760.5059.0360.2760.2776,600
Apr 10, 202560.1361.2359.3060.5760.57215,500
Apr 9, 202558.7162.6358.5261.3861.38259,500
Apr 8, 202560.7361.4458.1158.9258.92148,700
Apr 7, 202558.2960.5556.8259.4959.49187,700
Apr 4, 202558.6661.3658.6659.7059.70215,000
Apr 3, 202561.9461.9459.4960.9260.92130,200
Apr 2, 202562.4564.1462.4563.9763.97141,500
Apr 1, 202562.0863.1462.0863.1063.10120,600
Mar 31, 202561.4362.7461.4362.4262.42111,000
Mar 28, 202562.8463.2361.6261.9361.93116,200
Mar 27, 202562.7763.3162.4262.8362.8396,800
Mar 26, 202562.8663.2962.2162.7762.7793,600
Mar 25, 202562.9863.8462.4562.5462.54167,600
Mar 24, 202562.7063.7162.4663.3663.36208,800
Mar 21, 202561.6961.8460.3361.6261.62724,000
Mar 20, 202562.2962.7662.1162.1962.19123,700
Mar 19, 202561.9262.9661.3462.6762.67146,500
Mar 18, 202560.2062.1359.8761.8261.82176,300
Mar 17, 202560.2860.7759.3660.1360.13126,900
Mar 14, 202560.1161.0559.7360.5160.51133,600
Mar 13, 202561.1161.8159.6559.7959.79118,200
Mar 12, 202563.0363.1961.0961.0961.09116,900
Mar 11, 202563.3663.9662.4762.8162.81120,100
Mar 10, 202563.3063.5462.4663.3663.36145,100
Mar 7, 202564.0164.6362.7463.6863.68135,900
Mar 6, 202563.6164.8763.5564.1764.17147,400
Mar 5, 202563.4364.6263.4364.1964.19124,600
Mar 4, 202562.6663.9862.1063.2563.25133,300
Mar 3, 202563.7465.3062.9163.3063.30149,400
Feb 28, 202562.5063.8761.8563.8063.80134,600
Feb 27, 202564.2164.4762.5862.6462.64183,800
Feb 26, 202563.6364.7063.4164.4864.48203,300
Feb 25, 2025 0.15 Dividend
Feb 25, 202564.3165.0963.4463.9263.92245,000
Feb 24, 202565.1265.7864.4164.5464.39132,200
Feb 21, 202565.8466.0364.2065.0364.88145,400
Feb 20, 202564.8665.3564.5565.2965.14104,900
Feb 19, 202565.3165.8464.1565.3065.15116,200
Feb 18, 202565.0366.4264.3265.6765.52106,700
Feb 14, 202565.7466.2065.5065.6965.5460,300
Feb 13, 202564.4165.8264.0065.2865.13116,500
Feb 12, 202564.6565.8064.0864.2364.08106,900
Feb 11, 202564.6366.7664.6365.5865.4385,300
Feb 10, 202563.4265.4563.4264.9664.8197,600
Feb 7, 202564.1965.1763.2963.5163.36120,400
Feb 6, 202570.4470.4462.4163.9863.83218,900
Feb 5, 202572.6073.3170.6771.7371.56146,200
Feb 4, 202571.9473.0970.1772.8072.6363,300
Feb 3, 202572.8973.9870.7472.4472.2765,900
Jan 31, 202571.2074.8471.2074.2274.05115,200
Jan 30, 202574.1374.6472.5573.2073.0383,400
Jan 29, 202572.9873.7772.6273.6173.4455,000
Jan 28, 202571.8873.3369.1573.2973.1263,100
Jan 27, 202572.0972.9671.1172.2572.0873,300
Jan 24, 202572.2872.9371.8772.8572.6869,400
Jan 23, 202571.4773.3770.5472.7772.6062,600
Jan 22, 202572.0672.9171.7772.0271.8550,300
Jan 21, 202571.9173.0069.4472.3972.2253,500
Jan 17, 202571.2771.6571.0171.2271.0571,300
Jan 16, 202570.7471.6470.6770.7770.6152,000
Jan 15, 202571.2271.4370.1170.5970.4386,500
Jan 14, 202569.7570.4969.1870.1369.9760,800
Jan 13, 202568.2969.5168.1469.0968.9364,300
Jan 10, 202569.4069.4468.1769.2269.0659,100
Jan 8, 202569.0270.7168.7670.3770.2152,200
Jan 7, 202570.0570.4469.0069.5969.4362,100
Jan 6, 202569.4770.7869.1869.5769.4165,900
Jan 3, 202568.8469.6667.9569.3469.1861,100
Jan 2, 202569.9670.1568.3468.7768.6157,800
Dec 31, 202469.2270.1368.7069.2769.1155,000
Dec 30, 202468.7869.5567.9968.9868.8254,700
Dec 27, 202469.8670.5768.6769.4769.3147,800
Dec 26, 202469.2170.7669.2170.4770.3147,900
Dec 24, 202469.8070.5269.3669.6269.4653,200
Dec 23, 202469.0070.3669.0070.2170.0559,900
Dec 20, 202470.1271.3868.8569.0068.84284,000
Dec 19, 202470.8172.3070.1370.8070.6463,900
Dec 18, 202474.0474.9970.0770.5070.3482,900
Dec 17, 202473.9375.0873.8173.8173.6494,000
Dec 16, 202472.3874.9772.1074.5574.38143,500
Dec 13, 202473.3673.5671.9072.3072.1388,700
Dec 12, 202473.2973.8572.6073.6273.4560,700
Dec 11, 202473.7974.7573.4373.7373.5661,600
Dec 10, 202473.6074.5772.2773.7973.6271,700
Dec 9, 202473.8275.3573.8274.0873.9152,600
Dec 6, 202473.8574.0873.1173.5173.3445,800
Dec 5, 202473.9873.9872.8373.2673.0962,100
Dec 4, 202474.8175.0774.0274.1473.9768,200
Dec 3, 202475.4575.8473.6974.5374.3665,300
Dec 2, 202472.5575.8172.3075.4575.2766,700
Nov 29, 202473.4273.7372.4772.5872.4142,800
Nov 27, 202474.0074.7472.4973.0572.8854,500
Nov 26, 202473.6574.3473.2073.7573.5865,200
Nov 25, 202472.7574.6072.7473.5173.3491,500
Nov 22, 202471.9272.9771.7572.7472.5756,500
Nov 21, 202470.9172.1370.8171.7371.5657,700
Nov 20, 202469.5670.3969.0870.3870.2259,300
Nov 19, 202468.7570.0768.7569.8969.7337,200
Nov 18, 202470.3370.6669.6069.7069.5461,900
Nov 15, 202471.7871.9769.6970.1569.9972,700
Nov 14, 202471.5672.5870.6171.3671.1986,600
Nov 13, 202473.0673.2171.5871.7971.6248,400
Nov 12, 2024 0.1 Dividend
Nov 12, 202472.4073.6772.2172.3972.2277,400
Nov 11, 202473.8273.8272.9972.9972.7238,300
Nov 8, 202473.8874.5272.9173.1672.8996,300
Nov 7, 202475.1375.1373.1873.5073.2391,600
Nov 6, 202472.3975.8272.3975.3075.02127,400
Nov 5, 202466.8768.6466.4368.1167.86113,400
Nov 4, 202464.8868.4364.5767.3667.11116,900
Nov 1, 202463.4565.0763.4564.8864.6490,900
Oct 31, 202466.5767.8563.0463.6563.42112,400
Oct 30, 202468.8569.7767.2667.3567.1097,600
Oct 29, 202469.3769.5768.9369.2268.9648,300
Oct 28, 202469.8670.6769.4869.6269.3654,700
Oct 25, 202470.5070.9369.6269.6369.3744,200
Oct 24, 202470.7671.1569.8770.2269.9655,100
Oct 23, 202471.3271.6170.1470.6670.4047,700
Oct 22, 202472.3672.4371.6071.7771.5142,400
Oct 21, 202473.3373.3372.3472.6472.3763,900
Oct 18, 202475.2175.4173.4973.6373.3657,800
Oct 17, 202474.9675.0573.7375.0174.7343,900
Oct 16, 202473.9675.1373.5874.6574.3778,100
Oct 15, 202473.5174.6873.5173.6273.3578,700
Oct 14, 202473.6874.1473.6873.9473.6779,900
Oct 11, 202473.0073.9473.0073.6973.4229,600
Oct 10, 202473.2973.2972.4072.9272.6553,700
Oct 9, 202473.4274.8373.2274.0473.7754,300
Oct 8, 202472.7273.7372.5973.7073.4356,600
Oct 7, 202473.0873.4072.5572.6672.3979,500
Oct 4, 202473.7373.7372.6473.5773.3038,200
Oct 3, 202472.6972.9672.3572.7572.4861,400
Oct 2, 202472.9473.5372.7973.0372.7659,600
Oct 1, 202475.1775.6572.7073.1772.9078,100
Sep 30, 202474.8376.0374.7275.4375.1591,600
Sep 27, 202477.1077.1975.1475.2674.9889,100
Sep 26, 202474.3076.8574.3076.5476.26109,700
Sep 25, 202474.0674.8073.1073.6973.42176,900
Sep 24, 202474.4774.6073.4973.9473.6794,900
Sep 23, 202476.5376.7074.1874.4774.20126,000
Sep 20, 202475.6276.6574.9875.9075.62749,700
Sep 19, 202475.4476.2974.1076.1475.8696,800
Sep 18, 202474.3875.6873.4173.8473.5781,300
Sep 17, 202474.8875.5374.2774.4674.1976,600
Sep 16, 202473.1974.4573.1274.3374.06100,800
Sep 13, 202471.4773.1271.4772.7772.5081,900
Sep 12, 202470.3170.9569.9670.9070.6482,900
Sep 11, 202469.4770.1167.8369.9469.6876,700
Sep 10, 202469.7870.5269.1169.9269.6688,200
Sep 9, 202469.1770.5768.9969.7569.4999,000
Sep 6, 202470.1270.9968.9469.1668.9074,900
Sep 5, 202470.1870.4269.6270.4170.1585,000
Sep 4, 202468.8970.6668.8969.8469.5885,900
Sep 3, 202472.8173.0369.2869.4469.1882,600
Aug 30, 202472.4673.3372.3873.0872.81132,300
Aug 29, 202471.9673.2471.6872.0171.7475,800
Aug 28, 202471.6273.0971.6272.0871.8163,200
Aug 27, 202470.9272.1870.5071.5571.2955,400
Aug 26, 202471.8972.1471.0771.2470.9887,700
Aug 23, 202469.9071.6769.9071.4671.2055,100
Aug 22, 202470.4671.0969.4969.7369.4750,000
Aug 21, 202469.9470.6869.7270.6370.3779,200
Aug 20, 202469.9570.3169.1869.5069.2466,400
Aug 19, 202469.3269.8569.0169.6569.3959,500
Aug 16, 202468.5369.3868.5368.8968.6464,200
Aug 15, 202467.8669.4367.4568.3968.14149,200
Aug 14, 202468.0568.0566.5266.5366.2852,500
Aug 13, 2024 0.1 Dividend
Aug 13, 202467.2668.1067.2167.6667.4166,600
Aug 12, 202467.4167.7866.6566.9366.5890,200
Aug 9, 202468.9769.3567.2167.2166.8677,500
Aug 8, 202469.3969.7468.6069.3769.0176,700
Aug 7, 202470.2670.3768.6668.8768.51128,200
Aug 6, 202469.9471.0269.5069.7669.40167,200
Aug 5, 202468.5671.2468.5670.1669.80144,700
Aug 2, 202473.6973.8771.0972.7272.34128,700
Aug 1, 202473.7876.4072.0075.0774.68158,700
Jul 31, 202470.4072.7670.1071.5771.20156,900
Jul 30, 202468.3770.8368.2170.3870.02109,400
Jul 29, 202468.8969.2567.3568.0267.6762,000
Jul 26, 202468.2668.8967.8168.8068.4461,700
Jul 25, 202466.9968.2366.3267.3567.0054,100
Jul 24, 202467.9668.7766.8366.8966.5460,800
Jul 23, 202466.4768.7266.4068.3267.97109,800
Jul 22, 202465.3366.7064.8366.5966.25131,200
Jul 19, 202465.9065.9464.7364.8164.4767,500
Jul 18, 202466.8667.4764.9765.7265.3898,800
Jul 17, 202466.9967.4365.7167.0966.74122,100
Jul 16, 202465.3867.4364.8267.3266.97136,600
Jul 15, 202464.3665.5664.0064.7164.37185,400
Jul 12, 202464.5364.9763.8964.2463.9170,800
Jul 11, 202463.6764.5163.2264.0663.73116,600
Jul 10, 202462.0463.1762.0162.5862.2653,200
Jul 9, 202463.7963.9662.0862.1061.7867,900
Jul 8, 202463.3064.1563.2863.8963.5656,800
Jul 5, 202463.4663.9062.7062.9262.5941,900
Jul 3, 202464.2764.2763.4763.6963.3637,800
Jul 2, 202463.8564.4263.8064.0563.7249,000
Jul 1, 202464.3564.3563.0063.7263.3961,200
Jun 28, 202464.1864.4263.4964.2063.87231,000
Jun 27, 202464.6064.9663.6263.8363.5053,000
Jun 26, 202463.3264.4462.0764.3864.0580,000
Jun 25, 202463.6763.7562.9063.6063.2752,300
Jun 24, 202464.7564.9763.8363.8963.56124,300
Jun 21, 202464.1265.1264.1264.8664.52472,400
Jun 20, 202464.2464.9563.8064.0463.71139,100
Jun 18, 202464.2265.0363.8664.6664.33105,800
Jun 17, 202463.0864.4462.7964.1463.8189,000
Jun 14, 202463.2763.3562.5663.1262.7958,200
Jun 13, 202464.7065.0763.5063.6063.2744,200
Jun 12, 202465.3765.7564.0864.9164.5792,600
Jun 11, 202464.4764.4763.8163.8463.5142,700
Jun 10, 202464.7164.7163.9764.5764.2452,400
Jun 7, 202466.4666.6764.9965.0864.7467,100
Jun 6, 202467.5967.5966.6666.9066.5553,900
Jun 5, 202467.7268.6566.4967.9967.6443,100
Jun 4, 202468.0968.3266.8767.5267.1745,900
Jun 3, 202468.0268.3867.3068.3167.9656,700
May 31, 202466.2567.6465.4767.6467.2991,100
May 30, 202465.8166.3065.2165.9565.6144,900
May 29, 202466.8866.8865.0865.1764.8342,100
May 28, 202468.1568.3567.3367.3967.0444,000
May 24, 202468.0769.0667.3368.1867.8334,000
May 23, 202469.4069.4467.6067.6167.2651,500
May 22, 202468.8869.4967.8869.1168.7563,600
May 21, 202468.3869.4168.3869.3168.9525,400
May 20, 202468.0069.0168.0068.7168.3551,200
May 17, 202468.1368.2167.3767.9967.6453,000
May 16, 202468.0268.4767.2067.7967.4457,700
May 15, 202467.0468.3266.5968.2267.8750,900
May 14, 202465.7966.8965.7966.8766.5254,300
May 13, 2024 0.1 Dividend
May 13, 202465.3965.5064.4865.1064.7690,800
May 10, 202465.0065.1664.0564.9664.5274,600
May 9, 202464.0665.1563.8964.6964.26102,700
May 8, 202461.9163.9061.9163.7563.3279,300

Related Tickers

NSIT Insight Enterprises, Inc.
133.30
+1.29%
 
CLMB Climb Global Solutions, Inc.
103.49
-2.75%
 
SNX TD SYNNEX Corporation
115.32
+0.99%
 
SCSC ScanSource, Inc.
36.12
+0.56%
 
ARW Arrow Electronics, Inc.
115.46
+0.32%
 
AVT Avnet, Inc.
49.66
+1.10%
 
SCT.L Softcat plc
1,796.00
+1.81%
 
2354.TW Foxconn Technology Co., Ltd.
59.80
+0.34%