Dark

CNXN
PC Connection Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

69.71USD-0.896%(-0.63)377

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-70.34)0

After-hours

May 16, 2025 4:00:30 PM EDT

69.70USD-0.014%(-0.01)664

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	70.110	70.2700	69.4750	69.700	-0.910%	112,337	0.000%
2025-05-15	69.840	71.0000	69.7500	70.340	+1.078%	73,609	-0.910%
2025-05-14	70.530	70.8600	69.3100	69.590	-1.486%	91,155	+0.158%
2025-05-13	70.330	71.1700	69.6800	70.640	+0.900%	86,423	-1.331%
2025-05-12	70.100	70.8500	69.6100	70.010	+1.464%	99,666	-0.443%
2025-05-09	68.980	69.5235	68.4000	69.000	-0.087%	75,886	+1.014%
2025-05-08	68.170	69.4900	68.0750	69.060	+2.160%	85,582	+0.927%
2025-05-07	68.770	68.9100	66.9950	67.600	-0.792%	96,666	+3.107%
2025-05-06	68.160	68.8900	67.8800	68.140	-0.395%	88,471	+2.289%
2025-05-05	67.720	68.6800	67.6950	68.410	+0.485%	85,753	+1.886%
2025-05-02	66.330	68.4250	65.8450	68.080	+2.546%	90,248	+2.380%
2025-05-01	65.510	67.5400	65.0750	66.390	+7.012%	178,438	+4.986%
2025-04-30	61.890	62.2450	59.9900	62.040	-0.736%	95,768	+12.347%
2025-04-29	61.870	62.5000	61.1450	62.500	+0.855%	82,940	+11.520%
2025-04-28	61.610	62.3600	61.3150	61.970	0.000%	92,315	+12.474%
2025-04-25	61.420	62.1950	60.4700	61.970	+0.682%	66,619	+12.474%
2025-04-24	60.300	61.8100	58.6424	61.550	+1.534%	77,723	+13.241%
2025-04-23	60.680	61.6400	60.1100	60.620	+1.168%	113,234	+14.979%
2025-04-22	59.190	60.1300	58.7500	59.920	+1.732%	135,734	+16.322%
2025-04-21	59.520	59.7500	58.4800	58.900	-1.980%	74,060	+18.336%
2025-04-17	60.030	60.9100	59.7000	60.090	+0.033%	77,748	+15.993%
2025-04-16	59.730	60.5650	58.9319	60.070	-0.282%	103,291	+16.031%
2025-04-15	60.220	60.8650	60.1800	60.240	-0.496%	73,749	+15.704%
2025-04-14	61.240	61.3650	59.7700	60.540	+0.448%	106,679	+15.130%
2025-04-11	60.070	60.5000	59.0300	60.270	-0.495%	76,576	+15.646%
2025-04-10	60.130	61.2250	59.3000	60.570	-1.320%	215,533	+15.073%
2025-04-09	58.710	62.6300	58.5200	61.380	+4.175%	259,474	+13.555%
2025-04-08	60.730	61.4350	58.1100	58.920	-0.958%	148,670	+18.296%
2025-04-07	58.290	60.5450	56.8202	59.490	-0.352%	187,743	+17.163%
2025-04-04	58.660	61.3600	58.6600	59.700	-1.995%	214,984	+16.750%
2025-04-03	61.940	61.9400	59.4850	60.915	-4.776%	130,194	+14.422%
2025-04-02	62.450	64.1400	62.4500	63.970	+1.379%	141,453	+8.957%
2025-04-01	62.080	63.1350	62.0800	63.100	+1.089%	120,592	+10.460%
2025-03-31	61.430	62.7400	61.4300	62.420	+0.791%	111,165	+11.663%
2025-03-28	62.840	63.2300	61.6150	61.930	-1.432%	116,225	+12.546%
2025-03-27	62.770	63.3050	62.4150	62.830	+0.096%	96,841	+10.934%
2025-03-26	62.860	63.2900	62.2100	62.770	+0.368%	92,679	+11.040%
2025-03-25	62.980	63.8350	62.4500	62.540	-1.294%	163,878	+11.449%
2025-03-24	62.700	63.7100	62.4550	63.360	+2.824%	207,444	+10.006%
2025-03-21	61.690	61.8400	60.3300	61.620	-0.917%	710,508	+13.113%
2025-03-20	62.290	62.7600	62.1100	62.190	-0.766%	123,545	+12.076%
2025-03-19	61.920	62.9600	61.3400	62.670	+1.375%	145,550	+11.217%
2025-03-18	60.200	62.1300	59.8700	61.820	+2.811%	171,425	+12.747%
2025-03-17	60.280	60.7700	59.3600	60.130	-0.628%	124,872	+15.916%
2025-03-14	60.110	61.0500	59.7300	60.510	+1.204%	133,273	+15.188%
2025-03-13	61.110	61.8100	59.6500	59.790	-2.128%	116,751	+16.575%
2025-03-12	63.030	63.1900	61.0900	61.090	-2.738%	114,169	+14.094%
2025-03-11	63.360	63.9600	62.4700	62.810	-0.868%	118,647	+10.970%
2025-03-10	63.300	63.5350	62.4600	63.360	-0.503%	144,572	+10.006%
2025-03-07	64.010	64.6300	62.7400	63.680	-0.764%	134,441	+9.454%
2025-03-06	63.610	64.8700	63.5450	64.170	-0.031%	147,132	+8.618%
2025-03-05	63.430	64.6200	63.4300	64.190	+1.486%	116,191	+8.584%
2025-03-04	62.660	63.9800	62.1000	63.250	-0.079%	132,245	+10.198%
2025-03-03	63.740	65.3000	62.9100	63.300	-0.784%	148,476	+10.111%
2025-02-28	62.500	63.8700	61.8500	63.800	+1.852%	129,083	+9.248%
2025-02-27	64.210	64.4750	62.5800	62.640	-2.854%	181,363	+11.271%
2025-02-26	63.630	64.7000	63.4100	64.480	+0.876%	203,342	+8.096%
2025-02-25	64.310	65.0900	63.4350	63.920	-0.961%	242,760	+9.043%
2025-02-24	65.120	65.7800	64.4100	64.540	-0.753%	131,682	+7.995%
2025-02-21	65.840	66.0300	64.2000	65.030	-0.398%	144,761	+7.181%
2025-02-20	64.860	65.3500	64.5500	65.290	-0.015%	100,937	+6.754%
2025-02-19	65.310	65.8399	64.1500	65.300	-0.563%	111,423	+6.738%
2025-02-18	65.030	66.4200	64.3200	65.670	-0.030%	102,887	+6.137%
2025-02-14	65.740	66.2000	65.5000	65.690	+0.628%	59,002	+6.104%
2025-02-13	64.410	65.8200	64.0000	65.280	+1.635%	106,819	+6.771%
2025-02-12	64.650	65.8000	64.0800	64.230	-2.059%	105,411	+8.516%
2025-02-11	64.630	66.7600	64.6300	65.580	+0.954%	83,804	+6.282%
2025-02-10	63.420	65.4500	63.4200	64.960	+2.283%	97,507	+7.297%
2025-02-07	64.190	65.1700	63.2900	63.510	-0.727%	120,436	+9.746%
2025-02-06	70.440	70.4400	62.4101	63.975	-10.811%	218,516	+8.949%
2025-02-05	72.600	73.3100	70.6700	71.730	-1.470%	144,732	-2.830%
2025-02-04	71.940	73.0900	70.1700	72.800	+0.497%	62,329	-4.258%
2025-02-03	72.890	73.9799	70.7400	72.440	-2.398%	60,227	-3.782%
2025-01-31	71.200	74.8400	71.2000	74.220	+1.393%	101,972	-6.090%
2025-01-30	74.130	74.6400	72.5450	73.200	-0.557%	75,166	-4.781%
2025-01-29	72.980	73.7700	72.6200	73.610	+0.437%	54,521	-5.312%
2025-01-28	71.880	73.3300	69.1500	73.290	+1.439%	62,494	-4.898%
2025-01-27	72.090	72.9600	71.1100	72.250	-0.824%	72,666	-3.529%
2025-01-24	72.280	72.9300	71.8700	72.850	+0.110%	68,378	-4.324%
2025-01-23	71.470	73.3700	70.5400	72.770	+1.041%	61,740	-4.219%
2025-01-22	72.060	72.9100	71.7700	72.020	-0.511%	48,372	-3.221%
2025-01-21	71.910	72.9950	69.4450	72.390	+1.650%	53,108	-3.716%
2025-01-17	71.270	71.6500	71.0100	71.215	+0.629%	69,867	-2.127%
2025-01-16	70.740	71.6350	70.6700	70.770	+0.255%	50,828	-1.512%
2025-01-15	71.220	71.4300	70.1100	70.590	+0.656%	63,157	-1.261%
2025-01-14	69.750	70.4900	69.1750	70.130	+1.505%	59,182	-0.613%
2025-01-13	68.290	69.5100	68.1400	69.090	-0.188%	63,092	+0.883%
2025-01-10	69.400	69.4350	68.1650	69.220	-1.634%	55,576	+0.693%
2025-01-08	69.020	70.7100	68.7600	70.370	+1.121%	48,634	-0.952%
2025-01-07	70.050	70.4450	68.9950	69.590	+0.029%	59,101	+0.158%
2025-01-06	69.470	70.7800	69.1800	69.570	+0.332%	61,251	+0.187%
2025-01-03	68.840	69.6600	67.9500	69.340	+0.829%	58,701	+0.519%
2025-01-02	69.960	70.1500	68.3400	68.770	-0.722%	56,680	+1.352%
2024-12-31	69.220	70.1300	68.7000	69.270	+0.420%	54,492	+0.621%
2024-12-30	68.780	69.5500	67.9900	68.980	-0.705%	52,992	+1.044%
2024-12-27	69.860	70.5700	68.6700	69.470	-1.419%	47,025	+0.331%
2024-12-26	69.210	70.7600	69.2100	70.470	+1.221%	47,642	-1.093%
2024-12-24	69.800	70.5200	69.3600	69.620	-0.840%	53,043	+0.115%
2024-12-23	69.000	70.3600	69.0000	70.210	+1.754%	59,716	-0.726%
2024-12-20	70.120	71.3800	68.8450	69.000	-2.542%	203,462	+1.014%
2024-12-19	70.810	72.3000	70.1300	70.800	+0.426%	62,882	-1.554%
2024-12-18	74.040	74.9900	70.0700	70.500	-4.484%	81,370	-1.135%
2024-12-17	73.930	75.0800	73.8100	73.810	-0.993%	92,358	-5.568%
2024-12-16	72.380	74.9700	72.1000	74.550	+3.112%	142,235	-6.506%
2024-12-13	73.360	73.5600	71.9000	72.300	-1.793%	87,820	-3.596%
2024-12-12	73.290	73.8500	72.5963	73.620	-0.149%	59,673	-5.325%
2024-12-11	73.790	74.7500	73.4250	73.730	-0.081%	52,445	-5.466%
2024-12-10	73.600	74.5700	72.2700	73.790	-0.391%	69,402	-5.543%
2024-12-09	73.820	75.3500	73.8200	74.080	+0.782%	51,949	-5.913%
2024-12-06	73.850	74.0800	73.1100	73.505	+0.334%	45,110	-5.177%
2024-12-05	73.980	73.9800	72.8300	73.260	-1.187%	59,653	-4.859%
2024-12-04	74.810	75.0650	74.0200	74.140	-0.523%	64,747	-5.989%
2024-12-03	75.450	75.8400	73.6850	74.530	-1.219%	62,223	-6.481%
2024-12-02	72.550	75.8100	72.3000	75.450	+3.954%	65,390	-7.621%
2024-11-29	73.420	73.7300	72.4700	72.580	-0.643%	40,345	-3.968%
2024-11-27	74.000	74.7400	72.4850	73.050	-0.949%	53,324	-4.586%
2024-11-26	73.650	74.3400	73.2000	73.750	+0.326%	64,358	-5.492%
2024-11-25	72.750	74.6000	72.7400	73.510	+1.059%	86,032	-5.183%
2024-11-22	71.920	72.9700	71.7500	72.740	+1.408%	55,170	-4.179%
2024-11-21	70.910	72.1300	70.8100	71.730	+1.918%	57,275	-2.830%
2024-11-20	69.560	70.3900	69.0800	70.380	+0.701%	58,105	-0.966%
2024-11-19	68.750	70.0700	68.7500	69.890	+0.273%	36,644	-0.272%
2024-11-18	70.330	70.6600	69.5950	69.700	-0.641%	60,954	0.000%
2024-11-15	71.780	71.9700	69.6950	70.150	-1.696%	70,702	-0.641%
2024-11-14	71.560	72.5800	70.6100	71.360	-0.599%	83,830	-2.326%
2024-11-13	73.060	73.2100	71.5800	71.790	-0.829%	46,740	-2.911%
2024-11-12	72.400	73.6700	72.2050	72.390	-0.822%	72,709	-3.716%
2024-11-11	73.820	73.8200	72.9900	72.990	-0.232%	37,658	-4.507%
2024-11-08	73.880	74.5200	72.9100	73.160	-0.463%	86,371	-4.729%
2024-11-07	75.130	75.1300	73.1800	73.500	-2.390%	87,179	-5.170%
2024-11-06	72.390	75.8200	72.3900	75.300	+10.556%	123,473	-7.437%
2024-11-05	66.870	68.6400	66.4250	68.110	+1.113%	64,859	+2.334%
2024-11-04	64.880	68.4300	64.5700	67.360	+3.822%	114,103	+3.474%
2024-11-01	63.450	65.0700	63.4500	64.880	+1.932%	87,606	+7.429%
2024-10-31	66.570	67.8500	63.0400	63.650	-5.494%	110,556	+9.505%
2024-10-30	68.850	69.7650	67.2600	67.350	-2.702%	94,433	+3.489%
2024-10-29	69.370	69.5700	68.9300	69.220	-0.575%	47,712	+0.693%
2024-10-28	69.860	70.6650	69.4800	69.620	-0.014%	54,547	+0.115%
2024-10-25	70.500	70.9300	69.6200	69.630	-0.840%	43,643	+0.101%
2024-10-24	70.760	71.1500	69.8700	70.220	-0.623%	55,136	-0.741%
2024-10-23	71.320	71.6150	70.1400	70.660	-1.547%	47,423	-1.359%
2024-10-22	72.360	72.4300	71.6000	71.770	-1.198%	41,900	-2.884%
2024-10-21	73.330	73.3300	72.3400	72.640	-1.345%	63,106	-4.047%
2024-10-18	75.210	75.4100	73.4900	73.630	-1.840%	56,965	-5.337%
2024-10-17	74.960	75.0500	73.7345	75.010	+0.482%	43,488	-7.079%
2024-10-16	73.960	75.1300	73.5800	74.650	+1.399%	74,789	-6.631%
2024-10-15	73.510	74.6800	73.5050	73.620	-0.433%	71,263	-5.325%
2024-10-14	73.680	74.1350	73.6800	73.940	+0.339%	79,728	-5.734%
2024-10-11	73.000	73.9350	73.0000	73.690	+1.056%	29,016	-5.415%
2024-10-10	73.290	73.2900	72.4000	72.920	-1.513%	52,460	-4.416%
2024-10-09	73.420	74.8300	73.2200	74.040	+0.461%	53,868	-5.862%
2024-10-08	72.720	73.7300	72.5900	73.700	+1.431%	55,423	-5.427%
2024-10-07	73.080	73.4000	72.5500	72.660	-1.237%	75,788	-4.074%
2024-10-04	73.730	73.7300	72.6400	73.570	+1.127%	37,847	-5.260%
2024-10-03	72.690	72.9600	72.3500	72.750	-0.383%	60,471	-4.192%
2024-10-02	72.940	73.5300	72.7850	73.030	-0.191%	59,358	-4.560%
2024-10-01	75.170	75.6500	72.7000	73.170	-2.996%	77,386	-4.742%
2024-09-30	74.830	76.0300	74.7200	75.430	+0.226%	91,071	-7.596%
2024-09-27	77.100	77.1900	75.1400	75.260	-1.672%	81,978	-7.388%
2024-09-26	74.300	76.8450	74.3000	76.540	+3.868%	108,621	-8.937%
2024-09-25	74.060	74.8000	73.1000	73.690	-0.338%	176,073	-5.415%
2024-09-24	74.470	74.6000	73.4900	73.940	-0.712%	94,273	-5.734%
2024-09-23	76.530	76.7000	74.1800	74.470	-1.884%	120,406	-6.405%
2024-09-20	75.620	76.6500	74.9800	75.900	-0.315%	661,784	-8.169%
2024-09-19	75.440	76.2900	74.0950	76.140	+3.115%	96,289	-8.458%
2024-09-18	74.380	75.6800	73.4100	73.840	-0.833%	80,404	-5.607%
2024-09-17	74.880	75.5300	74.2700	74.460	+0.175%	75,469	-6.393%
2024-09-16	73.190	74.4500	73.1200	74.330	+2.144%	88,668	-6.229%
2024-09-13	71.470	73.1200	71.4700	72.770	+2.638%	81,444	-4.219%
2024-09-12	70.310	70.9500	69.9600	70.900	+1.373%	82,399	-1.693%
2024-09-11	69.470	70.1100	67.8300	69.940	+0.029%	75,653	-0.343%
2024-09-10	69.780	70.5200	69.1100	69.920	+0.244%	87,719	-0.315%
2024-09-09	69.170	70.5700	68.9900	69.750	+0.853%	95,259	-0.072%
2024-09-06	70.120	70.9900	68.9350	69.160	-1.775%	74,083	+0.781%
2024-09-05	70.180	70.4200	69.6200	70.410	+0.816%	84,985	-1.008%
2024-09-04	68.890	70.6600	68.8900	69.840	+0.576%	85,590	-0.200%
2024-09-03	72.810	73.0300	69.2800	69.440	-4.981%	79,421	+0.374%
2024-08-30	72.460	73.3250	72.3800	73.080	+1.486%	119,389	-4.625%
2024-08-29	71.960	73.2400	71.6750	72.010	-0.097%	75,190	-3.208%
2024-08-28	71.620	73.0900	71.6200	72.080	+0.741%	62,465	-3.302%
2024-08-27	70.920	72.1800	70.5000	71.550	+0.435%	54,867	-2.586%
2024-08-26	71.890	72.1400	71.0700	71.240	-0.308%	84,632	-2.162%
2024-08-23	69.900	71.6700	69.9000	71.460	+2.481%	52,773	-2.463%
2024-08-22	70.460	71.0900	69.4900	69.730	-1.274%	49,798	-0.043%
2024-08-21	69.940	70.6800	69.7200	70.630	+1.626%	75,589	-1.317%
2024-08-20	69.950	70.3100	69.1800	69.500	-0.215%	66,209	+0.288%
2024-08-19	69.320	69.8500	69.0100	69.650	+1.103%	59,516	+0.072%
2024-08-16	68.530	69.3750	68.5300	68.890	+0.731%	62,673	+1.176%
2024-08-15	67.860	69.4300	67.4500	68.390	+2.796%	86,829	+1.915%
2024-08-14	68.050	68.0500	66.5200	66.530	-1.670%	51,921	+4.765%
2024-08-13	67.260	68.1000	67.2100	67.660	+1.091%	66,288	+3.015%
2024-08-12	67.410	67.7800	66.6500	66.930	-0.417%	88,267	+4.139%
2024-08-09	68.970	69.3500	67.2100	67.210	-3.114%	75,445	+3.705%
2024-08-08	69.390	69.7400	68.6000	69.370	+0.726%	74,995	+0.476%
2024-08-07	70.260	70.3700	68.6600	68.870	-1.276%	125,960	+1.205%
2024-08-06	69.940	71.0175	69.5000	69.760	-0.570%	134,570	-0.086%
2024-08-05	68.560	71.2400	68.5600	70.160	-3.520%	132,904	-0.656%
2024-08-02	73.690	73.8700	71.0900	72.720	-3.130%	125,967	-4.153%
2024-08-01	73.780	76.3950	72.0000	75.070	+4.890%	155,187	-7.153%
2024-07-31	70.400	72.7600	70.0950	71.570	+1.691%	152,647	-2.613%
2024-07-30	68.370	70.8300	68.2050	70.380	+3.470%	107,530	-0.966%
2024-07-29	68.890	69.2500	67.3450	68.020	-1.134%	60,639	+2.470%
2024-07-26	68.260	68.8900	67.8100	68.800	+2.153%	59,772	+1.308%
2024-07-25	66.990	68.2275	66.3150	67.350	+0.688%	51,155	+3.489%
2024-07-24	67.960	68.7700	66.8300	66.890	-2.093%	56,812	+4.201%
2024-07-23	66.470	68.7200	66.3950	68.320	+2.598%	107,545	+2.020%
2024-07-22	65.330	66.7000	64.8300	66.590	+2.746%	128,391	+4.670%
2024-07-19	65.900	65.9400	64.7300	64.810	-1.385%	65,986	+7.545%
2024-07-18	66.860	67.4750	64.9700	65.720	-2.042%	96,676	+6.056%
2024-07-17	66.990	67.4300	65.7100	67.090	-0.342%	119,652	+3.890%
2024-07-16	65.380	67.4300	64.8150	67.320	+4.033%	134,563	+3.535%
2024-07-15	64.360	65.5600	64.0000	64.710	+0.732%	142,679	+7.711%
2024-07-12	64.530	64.9700	63.8900	64.240	+0.281%	67,494	+8.499%
2024-07-11	63.670	64.5087	63.2150	64.060	+2.365%	114,519	+8.804%
2024-07-10	62.040	63.1700	62.0100	62.580	+0.773%	52,065	+11.377%
2024-07-09	63.790	63.9550	62.0800	62.100	-2.802%	65,733	+12.238%
2024-07-08	63.300	64.1450	63.2800	63.890	+1.542%	56,215	+9.094%
2024-07-05	63.460	63.9000	62.7000	62.920	-1.209%	41,205	+10.776%
2024-07-03	64.270	64.2700	63.4700	63.690	-0.562%	37,778	+9.436%
2024-07-02	63.850	64.4200	63.7950	64.050	+0.518%	48,131	+8.821%
2024-07-01	64.350	64.3500	63.0000	63.720	-0.748%	59,571	+9.385%
2024-06-28	64.180	64.4200	63.4850	64.200	+0.580%	226,912	+8.567%
2024-06-27	64.600	64.9600	63.6150	63.830	-0.854%	52,077	+9.196%
2024-06-26	63.320	64.4400	62.0701	64.380	+1.226%	75,586	+8.263%
2024-06-25	63.670	63.7500	62.9000	63.600	-0.454%	51,559	+9.591%
2024-06-24	64.750	64.9650	63.8300	63.890	-1.496%	108,258	+9.094%
2024-06-21	64.120	65.1200	64.1200	64.860	+1.280%	464,141	+7.462%
2024-06-20	64.240	64.9500	63.7950	64.040	-0.959%	137,613	+8.838%
2024-06-18	64.220	65.0250	63.8600	64.660	+0.811%	102,929	+7.795%
2024-06-17	63.080	64.4400	62.7900	64.140	+1.616%	87,882	+8.669%
2024-06-14	63.270	63.3500	62.5600	63.120	-0.755%	54,585	+10.425%
2024-06-13	64.700	65.0700	63.5000	63.600	-2.018%	42,388	+9.591%
2024-06-12	65.370	65.7500	64.0800	64.910	+1.676%	91,278	+7.379%
2024-06-11	64.470	64.4700	63.8100	63.840	-1.131%	38,819	+9.179%
2024-06-10	64.710	64.7100	63.9700	64.570	-0.784%	50,695	+7.945%
2024-06-07	66.460	66.6700	64.9850	65.080	-2.720%	64,721	+7.099%
2024-06-06	67.590	67.5900	66.6600	66.900	-1.603%	52,052	+4.185%
2024-06-05	67.720	68.6515	66.4900	67.990	+0.696%	42,387	+2.515%
2024-06-04	68.090	68.3200	66.8700	67.520	-1.156%	43,380	+3.229%
2024-06-03	68.020	68.3750	67.3000	68.310	+0.991%	53,661	+2.035%
2024-05-31	66.250	67.6400	65.4700	67.640	+2.563%	90,075	+3.046%
2024-05-30	65.810	66.2950	65.2100	65.950	+1.197%	43,748	+5.686%
2024-05-29	66.880	66.8800	65.0800	65.170	-3.294%	38,847	+6.951%
2024-05-28	68.150	68.3500	67.3300	67.390	-1.159%	43,196	+3.428%
2024-05-24	68.070	69.0550	67.3300	68.180	+0.843%	32,649	+2.229%
2024-05-23	69.400	69.4400	67.6000	67.610	-2.170%	49,302	+3.091%
2024-05-22	68.880	69.4900	67.8800	69.110	-0.289%	61,565	+0.854%
2024-05-21	68.380	69.4100	68.3800	69.310	+0.873%	22,613	+0.563%
2024-05-20	68.000	69.0100	68.0000	68.710	+1.059%	50,809	+1.441%
2024-05-17	68.130	68.2100	67.3700	67.990	+0.295%	51,819	+2.515%
2024-05-16	68.020	68.4700	67.2000	67.790	-0.630%	56,909	+2.818%
2024-05-15	67.040	68.3200	66.5905	68.220	+2.019%	50,208	+2.169%
2024-05-14	65.790	66.8900	65.7900	66.870	+2.719%	53,285	+4.232%
2024-05-13	65.390	65.5000	64.4800	65.100	+0.216%	89,978	+7.066%
2024-05-10	65.000	65.1550	64.0500	64.960	+0.417%	73,932	+7.297%
2024-05-09	64.060	65.1500	63.8850	64.690	+1.475%	102,347	+7.745%
2024-05-08	61.910	63.9000	61.9100	63.750	+1.902%	77,742	+9.333%
2024-05-07	61.950	63.2600	61.9500	62.560	+0.789%	67,338	+11.413%
2024-05-06	61.270	62.3500	61.2700	62.070	+1.471%	72,408	+12.293%
2024-05-03	60.200	61.3500	59.9500	61.170	+3.171%	78,631	+13.945%
2024-05-02	59.480	61.4900	57.4700	59.290	-4.309%	99,625	+17.558%
2024-05-01	62.310	62.6300	61.1500	61.960	-0.016%	51,446	+12.492%
2024-04-30	63.020	63.4975	61.8100	61.970	-2.225%	61,578	+12.474%
2024-04-29	63.700	64.1700	63.3400	63.380	-0.487%	32,439	+9.972%
2024-04-26	64.280	64.7700	63.6900	63.690	-1.149%	41,715	+9.436%
2024-04-25	64.410	64.4300	63.4500	64.430	-0.846%	43,208	+8.179%
2024-04-24	64.510	65.2700	64.4800	64.980	-0.092%	50,441	+7.264%
2024-04-23	62.040	65.3899	62.0000	65.040	+4.298%	70,148	+7.165%
2024-04-22	62.780	63.3300	62.2150	62.360	-0.732%	60,238	+11.770%
2024-04-19	61.790	62.8500	61.7900	62.820	+1.143%	45,631	+10.952%
2024-04-18	61.770	62.4050	61.1000	62.110	+0.469%	44,767	+12.220%
2024-04-17	62.310	62.8000	61.7800	61.820	-0.770%	44,413	+12.747%
2024-04-16	62.660	62.9900	62.1701	62.300	-0.543%	33,020	+11.878%
2024-04-15	64.030	64.0900	62.4100	62.640	-1.447%	33,590	+11.271%
2024-04-12	64.230	64.7800	63.4700	63.560	-1.701%	54,107	+9.660%
2024-04-11	64.220	64.8700	63.4200	64.660	+0.937%	41,105	+7.795%
2024-04-10	63.980	64.5000	63.4500	64.060	-1.613%	49,243	+8.804%
2024-04-09	65.430	65.4700	64.5000	65.110	-0.413%	32,840	+7.050%
2024-04-08	65.730	65.9231	65.2500	65.380	-0.305%	35,765	+6.608%
2024-04-05	65.140	65.6400	64.8100	65.580	+0.861%	79,688	+6.282%
2024-04-04	66.020	66.6800	64.8800	65.020	-0.778%	55,087	+7.198%
2024-04-03	64.250	65.7899	64.0800	65.530	+2.279%	56,673	+6.363%
2024-04-02	64.790	64.7900	63.5300	64.070	-2.228%	77,012	+8.787%
2024-04-01	66.190	66.3000	64.9800	65.530	-0.607%	51,649	+6.363%
2024-03-28	65.850	66.2679	65.2600	65.930	+0.289%	83,414	+5.718%
2024-03-27	65.390	65.9700	64.9900	65.740	+1.404%	99,956	+6.024%
2024-03-26	64.990	65.4750	64.7000	64.830	+0.341%	45,734	+7.512%
2024-03-25	65.190	65.1900	64.4800	64.610	-0.539%	30,260	+7.878%
2024-03-22	65.490	65.4900	64.7600	64.960	-0.658%	43,702	+7.297%
2024-03-21	65.660	66.2200	64.9600	65.390	+0.169%	78,623	+6.591%
2024-03-20	64.540	65.2800	63.2900	65.280	+1.162%	74,172	+6.771%
2024-03-19	63.290	64.9599	63.1500	64.530	+1.927%	65,006	+8.012%
2024-03-18	64.430	64.9400	63.3100	63.310	-1.586%	52,143	+10.093%
2024-03-15	63.740	64.3500	63.1000	64.330	+0.156%	244,209	+8.348%
2024-03-14	64.820	65.8200	63.8550	64.230	-1.032%	40,496	+8.516%
2024-03-13	65.100	65.3500	64.6625	64.900	-0.780%	42,008	+7.396%
2024-03-12	65.700	65.7000	65.1100	65.410	-0.015%	41,459	+6.559%
2024-03-11	65.080	65.4600	64.2361	65.420	-0.092%	58,474	+6.542%
2024-03-08	65.990	66.2100	65.1800	65.480	+0.107%	57,682	+6.445%
2024-03-07	65.890	66.1350	65.0619	65.410	-0.320%	69,992	+6.559%
2024-03-06	66.440	66.4400	65.0500	65.620	-0.183%	46,175	+6.218%
2024-03-05	65.890	66.3000	65.2500	65.740	-0.364%	47,268	+6.024%
2024-03-04	66.950	67.0450	65.9000	65.980	-0.961%	46,096	+5.638%
2024-03-01	66.820	66.8200	63.5760	66.620	+0.362%	76,048	+4.623%
2024-02-29	67.080	67.5150	65.9100	66.380	+0.257%	85,325	+5.002%
2024-02-28	66.260	66.9350	65.1662	66.210	-1.002%	100,834	+5.271%
2024-02-27	69.470	69.5000	66.8800	66.880	-3.562%	51,018	+4.217%
2024-02-26	68.000	69.7700	67.2300	69.350	+1.716%	114,143	+0.505%
2024-02-23	68.840	68.8400	67.6200	68.180	-0.757%	33,000	+2.229%
2024-02-22	66.970	68.8900	66.5200	68.700	+2.860%	104,266	+1.456%
2024-02-21	66.680	67.2800	66.2200	66.790	-0.373%	56,415	+4.357%
2024-02-20	66.850	68.2300	66.8500	67.040	-1.048%	91,480	+3.968%
2024-02-16	69.520	69.8650	67.3100	67.750	-2.644%	157,013	+2.878%
2024-02-15	64.870	70.5500	64.0000	69.590	+6.407%	158,374	+0.158%
2024-02-14	64.760	66.1200	64.1300	65.400	+1.980%	117,142	+6.575%
2024-02-13	65.990	66.0200	63.5400	64.130	-5.021%	79,776	+8.685%
2024-02-12	67.720	67.7600	67.1600	67.520	+0.193%	90,481	+3.229%
2024-02-09	66.090	67.3900	65.6772	67.390	+2.044%	54,608	+3.428%
2024-02-08	64.640	68.4200	64.6400	66.040	+2.547%	79,849	+5.542%
2024-02-07	64.880	65.4500	64.4000	64.400	-1.151%	50,570	+8.230%
2024-02-06	65.200	65.7500	64.9000	65.150	-0.077%	45,239	+6.984%
2024-02-05	65.860	66.1400	64.7600	65.200	-1.466%	36,427	+6.902%
2024-02-02	65.740	66.5000	65.5700	66.170	+0.167%	51,298	+5.335%
2024-02-01	64.980	66.0700	64.3000	66.060	+2.403%	63,488	+5.510%
2024-01-31	66.220	67.1400	64.4180	64.510	-2.272%	110,483	+8.045%
2024-01-30	65.170	66.1900	64.8000	66.010	+0.856%	201,645	+5.590%
2024-01-29	66.000	66.0000	65.0300	65.450	-0.683%	58,418	+6.494%
2024-01-26	67.660	67.7400	65.4006	65.900	-2.022%	44,043	+5.766%
2024-01-25	66.950	67.2600	66.0100	67.260	+1.494%	58,868	+3.628%
2024-01-24	66.650	67.4000	65.9000	66.270	+0.592%	48,513	+5.176%
2024-01-23	67.390	67.3900	65.6600	65.880	-1.554%	124,410	+5.798%
2024-01-22	65.280	66.9400	65.2300	66.920	+3.495%	50,055	+4.154%
2024-01-19	63.950	64.9500	63.0000	64.660	+1.699%	114,278	+7.795%
2024-01-18	63.220	63.6800	62.7600	63.580	+0.745%	104,033	+9.626%
2024-01-17	63.190	64.2200	62.9200	63.110	-0.379%	63,112	+10.442%
2024-01-16	64.260	64.8000	62.8300	63.350	-2.147%	91,878	+10.024%
2024-01-12	63.880	64.8800	63.6000	64.740	+1.553%	107,250	+7.661%
2024-01-11	64.240	64.6200	63.2900	63.750	-1.163%	87,196	+9.333%
2024-01-10	63.870	64.8600	63.8200	64.500	+0.923%	59,383	+8.062%
2024-01-09	63.510	64.1400	62.7850	63.910	-0.452%	45,134	+9.060%
2024-01-08	63.600	64.5500	63.6000	64.200	+0.991%	74,639	+8.567%
2024-01-05	63.880	64.3500	62.8650	63.570	-1.227%	78,645	+9.643%
2024-01-04	64.780	65.2200	64.0100	64.360	-0.217%	42,109	+8.297%
2024-01-03	65.300	66.0548	64.4500	64.500	-1.527%	75,988	+8.062%
2024-01-02	67.260	67.2700	65.2201	65.500	-2.544%	63,694	+6.412%
2023-12-29	68.480	68.7400	67.2000	67.210	-1.682%	51,437	+3.705%
2023-12-28	68.400	68.8450	67.7801	68.360	-0.204%	46,203	+1.960%
2023-12-27	68.570	69.3950	68.4400	68.500	-0.364%	56,694	+1.752%
2023-12-26	68.440	69.0400	68.1900	68.750	+0.733%	80,536	+1.382%
2023-12-22	68.700	69.0200	67.9700	68.250	0.000%	72,098	+2.125%
2023-12-21	68.920	69.2800	67.7100	68.250	-0.641%	73,184	+2.125%
2023-12-20	68.640	70.4500	68.5800	68.690	+0.483%	64,604	+1.470%
2023-12-19	67.020	68.6100	66.9800	68.360	+2.182%	75,488	+1.960%
2023-12-18	67.470	68.5400	65.4100	66.900	-0.815%	66,567	+4.185%
2023-12-15	67.040	68.2600	66.6800	67.450	+1.398%	267,430	+3.336%
2023-12-14	65.030	67.0400	64.3800	66.520	+2.892%	77,869	+4.781%
2023-12-13	66.040	66.5700	63.5000	64.650	-2.001%	183,077	+7.811%
2023-12-12	65.170	66.9600	64.6200	65.970	+0.872%	90,958	+5.654%
2023-12-11	64.730	65.5000	64.3800	65.400	+0.291%	59,557	+6.575%
2023-12-08	64.150	65.3300	63.7896	65.210	+1.922%	50,409	+6.885%
2023-12-07	62.460	63.9900	62.3500	63.980	+1.911%	49,612	+8.940%
2023-12-06	63.140	64.3699	61.9610	62.780	+0.384%	60,364	+11.023%
2023-12-05	61.330	63.2900	61.3300	62.540	+1.214%	78,103	+11.449%
2023-12-04	60.060	61.9200	59.8000	61.790	+3.155%	64,290	+12.801%
2023-12-01	59.770	60.1400	59.2000	59.900	+0.453%	69,646	+16.361%
2023-11-30	59.760	60.1300	59.1500	59.630	+0.320%	82,802	+16.887%
2023-11-29	60.310	60.7225	59.1700	59.440	-0.369%	48,858	+17.261%
2023-11-28	61.120	61.4000	59.6000	59.660	-1.940%	50,462	+16.829%
2023-11-27	59.990	61.1400	59.5100	60.840	+0.879%	60,742	+14.563%
2023-11-24	60.270	61.0300	59.9100	60.310	-0.528%	46,668	+15.570%

document.getElementById("vC0qBP").onerror = function(){this.style.display='none';}; .dark-mode .X4L771{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4L771{ color: #333333; background-color: white; border: 2px solid #333333; }CNXNPC Connection Incstock NASDAQ

CNXN
PC Connection Inc
stock NASDAQ