Dark

CNXN
PC Connection Inc
stock NASDAQ

At Close

Jun 9, 2026 3:59:30 PM EDT

73.15USD+1.909%(+1.37)146,478

61.76Bid 82.43Ask 20.67Spread

Pre-market

0.00USD-100.000%(-71.78)0

After-hours

Jun 9, 2026 4:00:30 PM EDT

73.28USD+0.178%(+0.13)19,178

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	72.7800	73.3700	71.0900	73.1500	+1.909%	146,478	0.000%
2026-06-08	72.4500	74.1426	71.6400	71.7800	-0.513%	114,072	+1.909%
2026-06-05	71.5500	72.7100	70.9100	72.1500	+0.895%	80,671	+1.386%
2026-06-04	70.4100	71.8400	69.2801	71.5100	+1.642%	100,122	+2.293%
2026-06-03	71.6800	71.6800	69.1801	70.3550	-2.582%	116,172	+3.973%
2026-06-02	71.9500	73.6699	70.7200	72.2200	+1.049%	189,536	+1.288%
2026-06-01	69.7300	72.7160	69.2600	71.4700	+2.702%	162,411	+2.351%
2026-05-29	68.2200	70.0100	67.1650	69.5900	+2.414%	144,509	+5.116%
2026-05-28	67.1100	68.9958	66.8800	67.9500	+1.418%	141,318	+7.653%
2026-05-27	67.0600	67.9807	66.2350	67.0000	+0.691%	73,384	+9.179%
2026-05-26	66.1400	67.2750	66.0700	66.5400	+0.151%	93,956	+9.934%
2026-05-22	64.2400	66.5000	64.2400	66.4400	+3.521%	92,134	+10.099%
2026-05-21	64.1100	64.4000	63.3600	64.1800	-0.666%	56,606	+13.976%
2026-05-20	63.8000	64.9050	63.4800	64.6100	+1.079%	79,170	+13.218%
2026-05-19	64.5700	65.3000	63.4700	63.9200	-2.008%	72,412	+14.440%
2026-05-18	64.2500	66.3400	64.1150	65.2300	+1.525%	93,270	+12.142%
2026-05-15	64.2000	64.9400	63.5988	64.2500	+0.078%	166,639	+13.852%
2026-05-14	63.3500	64.8500	63.1500	64.2000	+2.164%	90,771	+13.941%
2026-05-13	63.8500	63.8500	61.2700	62.8400	-1.304%	123,199	+16.407%
2026-05-12	66.5500	66.6150	63.5400	63.6700	-4.270%	81,658	+14.889%
2026-05-11	66.6500	67.5600	66.2350	66.5100	-0.210%	75,807	+9.983%
2026-05-08	65.2200	66.9999	65.0100	66.6500	+1.989%	65,864	+9.752%
2026-05-07	64.9800	66.3900	64.7900	65.3500	+0.864%	87,018	+11.936%
2026-05-06	65.4700	66.0000	64.2000	64.7900	-0.887%	88,406	+12.903%
2026-05-05	64.9800	66.1600	64.8400	65.3700	+1.114%	82,115	+11.901%
2026-05-04	64.3000	66.0600	63.8750	64.6500	+0.544%	105,363	+13.148%
2026-05-01	64.0600	64.4600	62.6350	64.3000	+0.879%	91,393	+13.764%
2026-04-30	65.6600	66.6550	62.5350	63.7400	+0.568%	146,076	+14.763%
2026-04-29	63.5100	63.9200	62.8400	63.3800	-0.377%	55,635	+15.415%
2026-04-28	63.9800	63.9900	63.0100	63.6200	-0.266%	61,528	+14.980%
2026-04-27	64.3800	64.7850	63.6200	63.7900	-0.916%	56,651	+14.673%
2026-04-24	64.0900	65.3600	63.9400	64.3800	+0.171%	64,476	+13.622%
2026-04-23	64.9800	65.2600	63.6001	64.2700	-0.772%	63,600	+13.817%
2026-04-22	64.3600	65.0400	64.0100	64.7700	+0.653%	53,038	+12.938%
2026-04-21	63.2400	64.7400	63.1400	64.3500	+1.434%	64,748	+13.675%
2026-04-20	63.8600	64.2800	63.4100	63.4400	-1.322%	35,147	+15.306%
2026-04-17	64.7200	65.2300	64.1000	64.2900	+0.532%	66,017	+13.781%
2026-04-16	62.8100	63.9950	62.5950	63.9500	+1.315%	58,728	+14.386%
2026-04-15	63.9000	65.1500	63.0600	63.1200	-1.575%	39,647	+15.890%
2026-04-14	64.2800	65.0100	63.9400	64.1300	-0.388%	70,218	+14.065%
2026-04-13	62.3400	64.4600	62.1300	64.3800	+3.140%	62,422	+13.622%
2026-04-10	62.9100	63.2100	62.1100	62.4200	-0.431%	40,291	+17.190%
2026-04-09	61.9300	63.3600	60.9501	62.6900	+0.497%	64,539	+16.685%
2026-04-08	63.0600	63.1550	61.8200	62.3800	+1.945%	78,267	+17.265%
2026-04-07	59.7800	61.6300	59.7800	61.1900	+2.051%	64,636	+19.546%
2026-04-06	59.8200	60.4700	58.7900	59.9600	+0.604%	56,256	+21.998%
2026-04-02	59.2000	59.9500	58.5500	59.6000	-0.634%	52,939	+22.735%
2026-04-01	58.4100	60.3900	58.4100	59.9800	+2.600%	69,339	+21.957%
2026-03-31	57.8500	59.2100	57.0700	58.4600	+2.149%	91,714	+25.128%
2026-03-30	57.7500	57.7500	56.5500	57.2300	+0.158%	51,635	+27.818%
2026-03-27	58.1500	58.5000	56.9300	57.1400	-2.358%	65,735	+28.019%
2026-03-26	58.0100	59.1500	58.0100	58.5200	+0.188%	53,271	+25.000%
2026-03-25	59.2200	59.7899	57.9700	58.4100	-1.017%	73,410	+25.235%
2026-03-24	57.3700	59.4400	57.0050	59.0100	+1.759%	87,586	+23.962%
2026-03-23	57.6700	59.0500	57.2600	57.9900	+3.075%	96,580	+26.142%
2026-03-20	56.8400	57.6450	55.8700	56.2600	-1.264%	244,666	+30.021%
2026-03-19	56.1300	57.3300	56.1300	56.9800	+0.903%	56,117	+28.378%
2026-03-18	57.8300	58.9000	56.4700	56.4700	-3.288%	57,415	+29.538%
2026-03-17	60.5500	60.8000	57.9300	58.3900	-2.974%	82,920	+25.278%
2026-03-16	60.3500	60.6900	60.0700	60.1800	+0.568%	86,167	+21.552%
2026-03-13	60.9000	60.9000	59.4700	59.8400	-0.927%	58,359	+22.243%
2026-03-12	59.3800	60.7050	58.8750	60.4000	+0.299%	73,967	+21.109%
2026-03-11	60.2900	60.7300	59.8300	60.2200	-0.561%	69,989	+21.471%
2026-03-10	60.1400	61.3400	59.4590	60.5600	+0.149%	77,676	+20.789%
2026-03-09	59.7000	60.6200	58.6300	60.4700	-0.362%	67,784	+20.969%
2026-03-06	60.5100	61.1500	60.3900	60.6900	-1.605%	86,741	+20.531%
2026-03-05	61.2000	62.0750	61.0650	61.6800	-0.516%	57,476	+18.596%
2026-03-04	61.0600	62.1200	60.2650	62.0000	+1.639%	57,514	+17.984%
2026-03-03	60.1100	61.2000	58.7800	61.0000	-0.196%	75,588	+19.918%
2026-03-02	59.9700	61.3400	59.8750	61.1200	+0.279%	59,154	+19.683%
2026-02-27	60.2100	61.1000	59.2000	60.9500	-0.098%	90,970	+20.016%
2026-02-26	61.2300	61.5868	60.3900	61.0100	+0.329%	49,916	+19.898%
2026-02-25	60.6200	61.1500	59.3900	60.8100	+1.148%	82,980	+20.293%
2026-02-24	60.0600	61.2350	59.7100	60.1200	+0.720%	83,727	+21.673%
2026-02-23	61.7100	61.7100	59.4300	59.6900	-3.896%	69,152	+22.550%
2026-02-20	62.0000	63.0000	61.1900	62.1100	+0.567%	85,108	+17.775%
2026-02-19	61.6800	62.6500	61.2400	61.7600	-0.564%	68,303	+18.442%
2026-02-18	62.2100	63.0100	61.5800	62.1100	-0.385%	74,754	+17.775%
2026-02-17	63.6200	64.0600	62.3350	62.3500	-2.303%	85,742	+17.322%
2026-02-13	64.3700	64.8350	63.5300	63.8200	-0.777%	101,608	+14.619%
2026-02-12	65.7500	65.8600	63.3500	64.3200	-1.274%	143,820	+13.728%
2026-02-11	65.3100	66.2800	64.3850	65.1500	-0.123%	149,304	+12.279%
2026-02-10	66.8500	67.2800	65.2100	65.2300	-2.057%	68,726	+12.142%
2026-02-09	67.6900	68.8800	66.3100	66.6000	-1.943%	141,695	+9.835%
2026-02-06	65.6000	68.1400	65.1900	67.9200	+3.458%	217,917	+7.700%
2026-02-05	60.1500	66.7000	59.9800	65.6500	+9.144%	192,446	+11.424%
2026-02-04	59.2600	61.9450	58.8950	60.1500	+2.313%	173,671	+21.613%
2026-02-03	59.8500	60.1000	58.1450	58.7900	-2.115%	116,669	+24.426%
2026-02-02	58.7700	60.3767	58.5350	60.0600	+2.125%	70,285	+21.795%
2026-01-30	57.5600	59.4500	57.5450	58.8100	+1.257%	108,287	+24.384%
2026-01-29	58.3000	58.3400	57.2550	58.0800	+0.346%	82,849	+25.947%
2026-01-28	57.6500	58.6600	56.7250	57.8800	+0.766%	67,701	+26.382%
2026-01-27	57.2400	57.6700	56.8000	57.4400	+0.174%	53,944	+27.350%
2026-01-26	56.8100	59.1050	56.2000	57.3400	+0.844%	56,829	+27.572%
2026-01-23	57.8200	57.9000	56.6400	56.8600	-2.235%	37,872	+28.649%
2026-01-22	57.7300	58.4400	57.4900	58.1600	+0.832%	64,355	+25.774%
2026-01-21	56.2000	57.6800	55.5050	57.6800	+3.314%	64,322	+26.820%
2026-01-20	57.5200	57.8200	55.8200	55.8300	-4.580%	94,989	+31.023%
2026-01-16	58.9000	59.1200	58.3200	58.5100	-0.864%	71,655	+25.021%
2026-01-15	58.0500	59.3900	58.0500	59.0200	+1.566%	77,960	+23.941%
2026-01-14	58.8500	59.3350	57.8700	58.1100	-1.140%	74,282	+25.882%
2026-01-13	59.0400	59.1300	58.5150	58.7800	-0.102%	68,170	+24.447%
2026-01-12	58.2300	58.9500	57.9100	58.8400	+0.581%	61,386	+24.320%
2026-01-09	58.4800	58.8500	57.8250	58.5000	+0.240%	60,040	+25.043%
2026-01-08	57.3400	58.7900	57.3400	58.3600	+1.179%	58,333	+25.343%
2026-01-07	58.0200	58.9500	56.5250	57.6800	-0.104%	67,500	+26.820%
2026-01-06	57.4100	58.6550	57.0550	57.7400	+0.087%	57,485	+26.689%
2026-01-05	56.8700	58.9800	56.4400	57.6900	+1.424%	76,643	+26.798%
2026-01-02	57.8400	57.9000	56.6700	56.8800	-1.524%	75,502	+28.604%
2025-12-31	58.7000	58.8000	57.7100	57.7600	-1.130%	37,578	+26.645%
2025-12-30	58.7100	58.7100	58.2450	58.4200	-0.764%	45,773	+25.214%
2025-12-29	59.2600	59.3800	58.8450	58.8700	-1.324%	53,505	+24.257%
2025-12-26	59.4000	59.9450	58.1901	59.6600	+0.185%	41,040	+22.611%
2025-12-24	58.9700	59.6700	58.9700	59.5500	+0.966%	34,175	+22.838%
2025-12-23	59.0500	59.0650	58.4500	58.9800	-0.169%	57,012	+24.025%
2025-12-22	59.6400	60.3100	59.0300	59.0800	-0.689%	62,448	+23.815%
2025-12-19	60.1200	60.5350	59.0600	59.4900	-1.539%	177,898	+22.962%
2025-12-18	61.5000	61.5000	60.0500	60.4200	-0.837%	67,027	+21.069%
2025-12-17	60.7100	61.3500	60.5000	60.9300	-0.082%	94,433	+20.056%
2025-12-16	59.5900	61.4500	59.3173	60.9800	+2.505%	191,424	+19.957%
2025-12-15	60.6200	60.6800	58.9500	59.4900	-1.311%	95,347	+22.962%
2025-12-12	61.1200	61.4000	60.1000	60.2800	-1.648%	96,700	+21.350%
2025-12-11	60.9000	61.6500	60.6500	61.2900	+1.005%	95,844	+19.351%
2025-12-10	58.7100	61.2400	57.9401	60.6800	+3.285%	182,253	+20.550%
2025-12-09	58.6400	59.5800	58.6400	58.7500	+0.222%	61,418	+24.511%
2025-12-08	58.5900	58.8450	58.0300	58.6200	+0.618%	65,090	+24.787%
2025-12-05	58.1484	58.7500	58.0000	58.2600	-0.291%	41,640	+25.558%
2025-12-04	58.9200	59.4900	58.3150	58.4300	-1.033%	69,908	+25.193%
2025-12-03	58.9800	59.2600	58.4800	59.0400	+0.631%	52,041	+23.899%
2025-12-02	58.2400	58.9500	57.8051	58.6700	+0.808%	87,537	+24.680%
2025-12-01	57.6800	58.2400	57.5500	58.2000	+0.276%	78,149	+25.687%
2025-11-28	58.6100	58.6100	57.7400	58.0400	-0.463%	33,794	+26.034%
2025-11-26	58.3900	58.9100	57.9800	58.3100	-0.205%	112,125	+25.450%
2025-11-25	57.5200	60.0950	57.5100	58.4300	+2.186%	74,731	+25.193%
2025-11-24	57.6000	57.7700	56.8200	57.1800	-0.660%	79,540	+27.929%
2025-11-21	55.9800	58.0600	54.9650	57.5600	+2.822%	81,248	+27.085%
2025-11-20	57.0900	57.2150	55.7132	55.9800	-0.674%	71,309	+30.672%
2025-11-19	56.5800	56.8700	56.2800	56.3600	-0.301%	63,842	+29.791%
2025-11-18	56.6100	57.2944	56.1001	56.5300	-0.159%	64,146	+29.400%
2025-11-17	58.9900	58.9900	56.4200	56.6200	-4.018%	82,509	+29.195%
2025-11-14	58.4300	58.9900	58.1500	58.9900	+0.872%	77,871	+24.004%
2025-11-13	58.9400	58.9400	58.2400	58.4800	-1.066%	60,166	+25.085%
2025-11-12	58.1500	59.6550	58.1500	59.1100	+1.651%	86,626	+23.752%
2025-11-11	58.3100	58.3700	57.6500	58.1500	-0.052%	66,091	+25.795%
2025-11-10	58.3300	58.4000	57.2850	58.1800	+0.172%	68,131	+25.730%
2025-11-07	57.6700	58.1300	57.0400	58.0800	+0.693%	84,589	+25.947%
2025-11-06	58.2600	58.6100	57.4700	57.6800	-1.587%	80,797	+26.820%
2025-11-05	58.5400	58.9700	58.1500	58.6100	+0.120%	117,090	+24.808%
2025-11-04	59.5700	59.5700	58.2750	58.5400	-1.910%	69,207	+24.957%
2025-11-03	60.7200	60.8350	58.8350	59.6800	-2.116%	99,543	+22.570%
2025-10-31	59.6800	61.3600	58.8250	60.9700	+1.684%	129,877	+19.977%
2025-10-30	57.0900	60.1950	55.5000	59.9600	-1.511%	148,558	+21.998%
2025-10-29	62.3800	62.6100	60.7300	60.8800	-2.514%	108,834	+20.154%
2025-10-28	61.8000	62.5200	61.4800	62.4500	+0.612%	54,363	+17.134%
2025-10-27	62.8000	63.1460	62.0600	62.0700	-1.005%	54,463	+17.851%
2025-10-24	63.3600	63.3600	62.6150	62.7000	+0.064%	41,506	+16.667%
2025-10-23	62.7900	62.9600	62.1800	62.6600	+0.048%	52,441	+16.741%
2025-10-22	62.5700	63.2100	62.2500	62.6300	+0.240%	66,789	+16.797%
2025-10-21	61.9900	62.7900	61.9900	62.4800	+0.450%	49,909	+17.077%
2025-10-20	61.4500	62.2700	61.3700	62.2000	+1.934%	81,740	+17.605%
2025-10-17	60.8300	61.3050	60.7600	61.0200	+0.312%	77,134	+19.879%
2025-10-16	61.2400	61.5200	60.6400	60.8300	-0.669%	54,966	+20.253%
2025-10-15	61.2400	61.7400	60.6832	61.2400	+0.641%	63,439	+19.448%
2025-10-14	59.0000	60.9200	59.0000	60.8500	+2.320%	86,479	+20.214%
2025-10-13	59.9800	59.9800	59.2700	59.4700	+0.405%	56,478	+23.003%
2025-10-10	60.0100	61.5750	59.0900	59.2300	-1.366%	75,246	+23.502%
2025-10-09	60.6300	60.6300	59.5150	60.0500	-1.087%	67,680	+21.815%
2025-10-08	59.7100	60.8000	59.0800	60.7100	+1.743%	49,457	+20.491%
2025-10-07	59.8500	60.3100	59.3700	59.6700	-0.201%	93,068	+22.591%
2025-10-06	61.4000	61.4050	59.7700	59.7900	-2.192%	79,380	+22.345%
2025-10-03	61.6900	62.6600	61.1300	61.1300	-0.956%	56,809	+19.663%
2025-10-02	61.7600	62.0500	61.0700	61.7200	-0.129%	54,931	+18.519%
2025-10-01	61.5200	61.9250	60.9900	61.8000	-0.307%	65,220	+18.366%
2025-09-30	61.3300	62.0700	61.1500	61.9900	+0.617%	61,317	+18.003%
2025-09-29	62.1500	62.8400	61.0400	61.6100	-0.773%	84,382	+18.731%
2025-09-26	61.1200	62.2600	60.8800	62.0900	+1.454%	86,216	+17.813%
2025-09-25	61.7300	62.1300	60.8350	61.2000	-1.163%	53,889	+19.526%
2025-09-24	62.3700	62.6400	61.3100	61.9200	-0.817%	63,893	+18.136%
2025-09-23	63.3900	63.3975	62.1700	62.4300	-0.983%	59,855	+17.171%
2025-09-22	62.8400	63.3000	62.3850	63.0500	+0.478%	62,334	+16.019%
2025-09-19	63.5300	63.5300	62.1500	62.7500	-0.869%	271,649	+16.574%
2025-09-18	63.3700	63.6300	62.7200	63.3000	+0.716%	68,775	+15.561%
2025-09-17	63.0800	63.9600	62.3200	62.8500	-0.365%	93,534	+16.388%
2025-09-16	63.2500	63.3500	62.2400	63.0800	-0.708%	69,142	+15.964%
2025-09-15	63.6700	63.8700	62.9000	63.5300	+0.522%	67,367	+15.142%
2025-09-12	64.7000	64.7000	62.9600	63.2000	-2.993%	59,551	+15.744%
2025-09-11	63.1900	65.3600	62.9100	65.1500	+3.102%	114,495	+12.279%
2025-09-10	63.1500	63.6950	62.5200	63.1900	-0.142%	80,400	+15.762%
2025-09-09	63.9700	63.9700	62.5900	63.2800	-1.202%	77,956	+15.597%
2025-09-08	65.5500	65.7800	63.7501	64.0500	-2.303%	82,712	+14.208%
2025-09-05	66.6400	67.1200	65.1800	65.5600	-1.191%	65,766	+11.577%
2025-09-04	64.5900	66.5200	64.3000	66.3500	+2.693%	99,401	+10.249%
2025-09-03	64.0100	64.6300	63.5500	64.6100	+0.796%	92,353	+13.218%
2025-09-02	63.6600	64.3650	62.7700	64.1000	-0.171%	87,138	+14.119%
2025-08-29	64.4300	64.4300	63.2900	64.2100	+0.109%	76,314	+13.923%
2025-08-28	64.7800	64.9200	63.6500	64.1400	-0.712%	73,147	+14.047%
2025-08-27	63.1400	64.6200	62.8000	64.6000	+1.989%	68,738	+13.235%
2025-08-26	63.9800	63.9800	62.7100	63.3400	-0.876%	163,730	+15.488%
2025-08-25	64.5200	64.6600	63.7800	63.9000	-1.267%	56,049	+14.476%
2025-08-22	62.1100	65.2200	62.1100	64.7200	+4.861%	108,780	+13.025%
2025-08-21	62.1300	62.6900	61.5650	61.7200	-0.564%	117,105	+18.519%
2025-08-20	63.4500	63.4500	61.7700	62.0700	-1.710%	121,969	+17.851%
2025-08-19	63.1700	63.3900	62.7300	63.1500	+0.190%	44,388	+15.835%
2025-08-18	63.0000	63.4100	62.6900	63.0300	+0.254%	46,251	+16.056%
2025-08-15	63.0100	63.5900	62.3700	62.8700	+0.032%	71,363	+16.351%
2025-08-14	63.2200	63.2250	62.5750	62.8500	-1.828%	85,697	+16.388%
2025-08-13	63.3300	64.4500	63.2700	64.0200	+2.008%	58,750	+14.261%
2025-08-12	61.7100	62.8700	61.7100	62.7600	+2.248%	62,864	+16.555%
2025-08-11	61.5800	62.2200	60.7950	61.3800	+0.114%	76,982	+19.176%
2025-08-08	60.5400	61.3500	59.8600	61.3100	+2.013%	67,436	+19.312%
2025-08-07	60.9200	60.9200	59.4300	60.1000	-0.563%	90,665	+21.714%
2025-08-06	58.9700	60.6400	58.7200	60.4400	+2.493%	99,727	+21.029%
2025-08-05	60.1800	60.8800	58.6000	58.9700	-1.487%	88,923	+24.046%
2025-08-04	61.3400	61.6300	59.5850	59.8600	-1.804%	70,014	+22.202%
2025-08-01	61.5100	61.8000	60.3900	60.9600	-1.023%	119,977	+19.997%
2025-07-31	63.2100	63.2100	56.7201	61.5900	-3.811%	208,302	+18.769%
2025-07-30	64.0700	64.9700	63.4600	64.0300	-0.296%	72,383	+14.243%
2025-07-29	64.8900	65.6200	64.1000	64.2200	-0.450%	64,367	+13.905%
2025-07-28	63.9400	64.7900	63.6400	64.5100	+0.797%	59,848	+13.393%
2025-07-25	64.9200	64.9200	63.7200	64.0000	-1.326%	71,215	+14.297%
2025-07-24	65.3500	65.9225	64.8600	64.8600	-2.098%	51,944	+12.781%
2025-07-23	65.6400	66.5100	65.2600	66.2500	+1.657%	52,720	+10.415%
2025-07-22	65.2800	65.9000	65.1500	65.1700	-0.153%	55,232	+12.245%
2025-07-21	65.9200	66.4000	65.1000	65.2700	-0.458%	71,493	+12.073%
2025-07-18	66.0700	66.0700	65.0900	65.5700	-0.243%	52,725	+11.560%
2025-07-17	65.1600	66.1850	65.0250	65.7300	+0.705%	71,510	+11.289%
2025-07-16	65.6500	66.0234	64.6800	65.2700	+0.200%	52,231	+12.073%
2025-07-15	66.8300	66.9100	64.9800	65.1400	-2.089%	67,095	+12.297%
2025-07-14	65.7100	66.6100	65.6450	66.5300	+0.772%	39,257	+9.950%
2025-07-11	66.9500	67.1500	65.9600	66.0200	-1.844%	45,195	+10.800%
2025-07-10	67.5100	68.1400	67.2100	67.2600	-0.665%	59,076	+8.757%
2025-07-09	67.0400	67.7500	66.4200	67.7100	+1.014%	40,728	+8.034%
2025-07-08	66.8600	67.4750	66.6050	67.0300	+0.480%	73,798	+9.130%
2025-07-07	66.8400	67.7050	66.2050	66.7100	-0.847%	72,007	+9.654%
2025-07-03	67.3900	67.9000	66.8800	67.2800	+0.463%	25,627	+8.725%
2025-07-02	66.7300	67.1900	66.0400	66.9700	+0.586%	57,144	+9.228%
2025-07-01	65.4100	67.7750	65.4100	66.5800	+1.216%	59,572	+9.868%
2025-06-30	66.0600	66.1000	65.3337	65.7800	-0.394%	85,926	+11.204%
2025-06-27	66.0500	66.6960	65.4900	66.0400	+0.304%	163,328	+10.766%
2025-06-26	66.1600	66.7550	65.7800	65.8400	+0.046%	51,292	+11.103%
2025-06-25	66.9600	66.9600	65.7275	65.8100	-1.923%	75,187	+11.153%
2025-06-24	66.4600	67.1250	65.9100	67.1000	+1.805%	57,749	+9.016%
2025-06-23	64.7300	66.1125	64.2500	65.9100	+1.447%	76,774	+10.985%
2025-06-20	64.9400	65.0300	63.8800	64.9700	+0.729%	488,972	+12.590%
2025-06-18	64.0600	65.0050	64.0600	64.5000	+1.002%	89,396	+13.411%
2025-06-17	63.0100	64.1500	63.0100	63.8600	+0.646%	93,859	+14.547%
2025-06-16	63.4900	64.4750	62.7200	63.4500	+0.858%	95,198	+15.288%
2025-06-13	63.7300	64.2000	62.8350	62.9100	-2.465%	76,684	+16.277%
2025-06-12	64.6000	65.1800	64.3850	64.5000	-0.952%	106,064	+13.411%
2025-06-11	66.0200	66.0200	64.4400	65.1200	-1.003%	196,926	+12.331%
2025-06-10	65.2900	65.9450	65.2900	65.7800	+0.952%	56,981	+11.204%
2025-06-09	65.5900	65.9800	65.0050	65.1600	-0.061%	72,406	+12.262%
2025-06-06	65.1000	65.4450	64.6650	65.2000	+1.054%	61,312	+12.193%
2025-06-05	64.7500	64.9450	64.3600	64.5200	-0.555%	67,253	+13.376%
2025-06-04	65.0100	65.5300	64.7200	64.8800	-0.399%	57,870	+12.747%
2025-06-03	64.2300	65.2700	64.2300	65.1400	+1.102%	72,069	+12.297%
2025-06-02	65.1100	65.1100	63.5700	64.4300	-1.483%	116,210	+13.534%
2025-05-30	64.9900	65.5900	64.6900	65.4000	-0.198%	135,024	+11.850%
2025-05-29	65.6000	65.8950	65.0900	65.5300	-0.015%	69,884	+11.628%
2025-05-28	66.8800	67.4950	65.4200	65.5400	-1.989%	78,093	+11.611%
2025-05-27	66.2700	67.2100	65.8550	66.8700	+1.812%	111,486	+9.391%
2025-05-23	65.9200	66.3750	65.5100	65.6800	-1.809%	71,459	+11.373%
2025-05-22	67.1200	67.6600	66.6900	66.8900	-1.036%	65,705	+9.359%
2025-05-21	67.7300	67.9600	67.2450	67.5900	-1.025%	74,658	+8.226%
2025-05-20	68.8600	69.2950	68.1300	68.2900	-1.244%	70,680	+7.117%
2025-05-19	69.1800	70.2450	69.0700	69.1500	-0.789%	51,492	+5.785%
2025-05-16	70.1100	70.2700	69.4750	69.7000	-0.910%	112,337	+4.950%
2025-05-15	69.8400	71.0000	69.7500	70.3400	+1.078%	73,609	+3.995%
2025-05-14	70.5300	70.8600	69.3100	69.5900	-1.486%	91,155	+5.116%
2025-05-13	70.3300	71.1700	69.6800	70.6400	+0.900%	86,423	+3.553%
2025-05-12	70.1000	70.8500	69.6100	70.0100	+1.464%	99,666	+4.485%
2025-05-09	68.9800	69.5235	68.4000	69.0000	-0.087%	75,886	+6.014%
2025-05-08	68.1700	69.4900	68.0750	69.0600	+2.160%	85,582	+5.922%
2025-05-07	68.7700	68.9100	66.9950	67.6000	-0.792%	96,666	+8.210%
2025-05-06	68.1600	68.8900	67.8800	68.1400	-0.395%	88,471	+7.353%
2025-05-05	67.7200	68.6800	67.6950	68.4100	+0.485%	85,753	+6.929%
2025-05-02	66.3300	68.4250	65.8450	68.0800	+2.546%	90,248	+7.447%
2025-05-01	65.5100	67.5400	65.0750	66.3900	+7.012%	178,438	+10.182%
2025-04-30	61.8900	62.2450	59.9900	62.0400	-0.736%	95,768	+17.908%
2025-04-29	61.8700	62.5000	61.1450	62.5000	+0.855%	82,940	+17.040%
2025-04-28	61.6100	62.3600	61.3150	61.9700	0.000%	92,315	+18.041%
2025-04-25	61.4200	62.1950	60.4700	61.9700	+0.682%	66,619	+18.041%
2025-04-24	60.3000	61.8100	58.6424	61.5500	+1.534%	77,723	+18.846%
2025-04-23	60.6800	61.6400	60.1100	60.6200	+1.168%	113,234	+20.670%
2025-04-22	59.1900	60.1300	58.7500	59.9200	+1.732%	135,734	+22.079%
2025-04-21	59.5200	59.7500	58.4800	58.9000	-1.980%	74,060	+24.194%
2025-04-17	60.0300	60.9100	59.7000	60.0900	+0.033%	77,748	+21.734%
2025-04-16	59.7300	60.5650	58.9319	60.0700	-0.282%	103,291	+21.775%
2025-04-15	60.2200	60.8650	60.1800	60.2400	-0.496%	73,749	+21.431%
2025-04-14	61.2400	61.3650	59.7700	60.5400	+0.448%	106,679	+20.829%
2025-04-11	60.0700	60.5000	59.0300	60.2700	-0.495%	76,576	+21.370%
2025-04-10	60.1300	61.2250	59.3000	60.5700	-1.320%	215,533	+20.769%
2025-04-09	58.7100	62.6300	58.5200	61.3800	+4.175%	259,474	+19.176%
2025-04-08	60.7300	61.4350	58.1100	58.9200	-0.958%	148,670	+24.151%
2025-04-07	58.2900	60.5450	56.8202	59.4900	-0.352%	187,743	+22.962%
2025-04-04	58.6600	61.3600	58.6600	59.7000	-1.995%	214,984	+22.529%
2025-04-03	61.9400	61.9400	59.4850	60.9150	-4.776%	130,194	+20.085%
2025-04-02	62.4500	64.1400	62.4500	63.9700	+1.379%	141,453	+14.350%
2025-04-01	62.0800	63.1350	62.0800	63.1000	+1.089%	120,592	+15.927%
2025-03-31	61.4300	62.7400	61.4300	62.4200	+0.791%	111,165	+17.190%
2025-03-28	62.8400	63.2300	61.6150	61.9300	-1.432%	116,225	+18.117%
2025-03-27	62.7700	63.3050	62.4150	62.8300	+0.096%	96,841	+16.425%
2025-03-26	62.8600	63.2900	62.2100	62.7700	+0.368%	92,679	+16.537%
2025-03-25	62.9800	63.8350	62.4500	62.5400	-1.294%	163,878	+16.965%
2025-03-24	62.7000	63.7100	62.4550	63.3600	+2.824%	207,444	+15.451%
2025-03-21	61.6900	61.8400	60.3300	61.6200	-0.917%	710,508	+18.711%
2025-03-20	62.2900	62.7600	62.1100	62.1900	-0.766%	123,545	+17.623%
2025-03-19	61.9200	62.9600	61.3400	62.6700	+1.375%	145,550	+16.723%
2025-03-18	60.2000	62.1300	59.8700	61.8200	+2.811%	171,425	+18.327%
2025-03-17	60.2800	60.7700	59.3600	60.1300	-0.628%	124,872	+21.653%
2025-03-14	60.1100	61.0500	59.7300	60.5100	+1.204%	133,273	+20.889%
2025-03-13	61.1100	61.8100	59.6500	59.7900	-2.128%	116,751	+22.345%
2025-03-12	63.0300	63.1900	61.0900	61.0900	-2.738%	114,169	+19.741%
2025-03-11	63.3600	63.9600	62.4700	62.8100	-0.868%	118,647	+16.462%
2025-03-10	63.3000	63.5350	62.4600	63.3600	-0.503%	144,572	+15.451%
2025-03-07	64.0100	64.6300	62.7400	63.6800	-0.764%	134,441	+14.871%
2025-03-06	63.6100	64.8700	63.5450	64.1700	-0.031%	147,132	+13.994%
2025-03-05	63.4300	64.6200	63.4300	64.1900	+1.486%	116,191	+13.959%
2025-03-04	62.6600	63.9800	62.1000	63.2500	-0.079%	132,245	+15.652%
2025-03-03	63.7400	65.3000	62.9100	63.3000	-0.784%	148,476	+15.561%
2025-02-28	62.5000	63.8700	61.8500	63.8000	+1.852%	129,083	+14.655%
2025-02-27	64.2100	64.4750	62.5800	62.6400	-2.854%	181,363	+16.778%
2025-02-26	63.6300	64.7000	63.4100	64.4800	+0.876%	203,342	+13.446%
2025-02-25	64.3100	65.0900	63.4350	63.9200	-0.961%	242,760	+14.440%
2025-02-24	65.1200	65.7800	64.4100	64.5400	-0.753%	131,682	+13.341%
2025-02-21	65.8400	66.0300	64.2000	65.0300	-0.398%	144,761	+12.487%
2025-02-20	64.8600	65.3500	64.5500	65.2900	-0.015%	100,937	+12.039%
2025-02-19	65.3100	65.8399	64.1500	65.3000	-0.563%	111,423	+12.021%
2025-02-18	65.0300	66.4200	64.3200	65.6700	-0.030%	102,887	+11.390%
2025-02-14	65.7400	66.2000	65.5000	65.6900	+0.628%	59,002	+11.356%
2025-02-13	64.4100	65.8200	64.0000	65.2800	+1.635%	106,819	+12.056%
2025-02-12	64.6500	65.8000	64.0800	64.2300	-2.059%	105,411	+13.888%
2025-02-11	64.6300	66.7600	64.6300	65.5800	+0.954%	83,804	+11.543%
2025-02-10	63.4200	65.4500	63.4200	64.9600	+2.283%	97,507	+12.608%
2025-02-07	64.1900	65.1700	63.2900	63.5100	-0.727%	120,436	+15.179%
2025-02-06	70.4400	70.4400	62.4101	63.9750	-10.811%	218,516	+14.342%
2025-02-05	72.6000	73.3100	70.6700	71.7300	-1.470%	144,732	+1.980%
2025-02-04	71.9400	73.0900	70.1700	72.8000	+0.497%	62,329	+0.481%
2025-02-03	72.8900	73.9799	70.7400	72.4400	-2.398%	60,227	+0.980%
2025-01-31	71.2000	74.8400	71.2000	74.2200	+1.393%	101,972	-1.442%
2025-01-30	74.1300	74.6400	72.5450	73.2000	-0.557%	75,166	-0.068%
2025-01-29	72.9800	73.7700	72.6200	73.6100	+0.437%	54,521	-0.625%
2025-01-28	71.8800	73.3300	69.1500	73.2900	+1.439%	62,494	-0.191%
2025-01-27	72.0900	72.9600	71.1100	72.2500	-0.824%	72,666	+1.246%
2025-01-24	72.2800	72.9300	71.8700	72.8500	+0.110%	68,378	+0.412%
2025-01-23	71.4700	73.3700	70.5400	72.7700	+1.041%	61,740	+0.522%
2025-01-22	72.0600	72.9100	71.7700	72.0200	-0.511%	48,372	+1.569%
2025-01-21	71.9100	72.9950	69.4450	72.3900	+1.650%	53,108	+1.050%
2025-01-17	71.2700	71.6500	71.0100	71.2150	+0.629%	69,867	+2.717%
2025-01-16	70.7400	71.6350	70.6700	70.7700	+0.255%	50,828	+3.363%
2025-01-15	71.2200	71.4300	70.1100	70.5900	+0.656%	63,157	+3.627%
2025-01-14	69.7500	70.4900	69.1750	70.1300	+1.505%	59,182	+4.306%
2025-01-13	68.2900	69.5100	68.1400	69.0900	-0.188%	63,092	+5.876%
2025-01-10	69.4000	69.4350	68.1650	69.2200	-1.634%	55,576	+5.678%
2025-01-08	69.0200	70.7100	68.7600	70.3700	+1.121%	48,634	+3.951%
2025-01-07	70.0500	70.4450	68.9950	69.5900	+0.029%	59,101	+5.116%
2025-01-06	69.4700	70.7800	69.1800	69.5700	+0.332%	61,251	+5.146%
2025-01-03	68.8400	69.6600	67.9500	69.3400	+0.829%	58,701	+5.495%
2025-01-02	69.9600	70.1500	68.3400	68.7700	-0.722%	56,680	+6.369%
2024-12-31	69.2200	70.1300	68.7000	69.2700	+0.420%	54,492	+5.601%
2024-12-30	68.7800	69.5500	67.9900	68.9800	-0.705%	52,992	+6.045%
2024-12-27	69.8600	70.5700	68.6700	69.4700	-1.419%	47,025	+5.297%
2024-12-26	69.2100	70.7600	69.2100	70.4700	+1.221%	47,642	+3.803%
2024-12-24	69.8000	70.5200	69.3600	69.6200	-0.840%	53,043	+5.070%
2024-12-23	69.0000	70.3600	69.0000	70.2100	+1.754%	59,716	+4.187%
2024-12-20	70.1200	71.3800	68.8450	69.0000	-2.542%	203,462	+6.014%
2024-12-19	70.8100	72.3000	70.1300	70.8000	+0.426%	62,882	+3.319%
2024-12-18	74.0400	74.9900	70.0700	70.5000	-4.484%	81,370	+3.759%
2024-12-17	73.9300	75.0800	73.8100	73.8100	-0.993%	92,358	-0.894%
2024-12-16	72.3800	74.9700	72.1000	74.5500	+3.112%	142,235	-1.878%

document.getElementById("G4rBvV").onerror = function(){this.style.display='none';}; .dark-mode .Q7dXLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7dXLM{ color: #333333; background-color: white; border: 2px solid #333333; }CNXNPC Connection Incstock NASDAQ

CNXN
PC Connection Inc
stock NASDAQ