Dark

CNXN
PC Connection Inc
stock NASDAQ

At Close

Sep 28, 2026 3:59:45 PM EDT

89.65USD+0.369%(+0.33)94,762

89.56Bid 89.59Ask 0.03Spread

Pre-market

Sep 24, 2026 9:16:30 AM EDT

88.44USD-0.985%(-0.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	88.5000	90.0000	88.0500	89.6500	+0.369%	94,762	0.000%
2026-09-25	89.9000	90.5400	89.3000	89.3200	+0.337%	85,161	+0.369%
2026-09-24	88.4200	89.3300	87.2300	89.0200	+0.508%	154,029	+0.708%
2026-09-23	87.3900	89.6300	86.7700	88.5700	+1.992%	122,750	+1.219%
2026-09-22	86.8200	88.6400	86.2900	86.8400	+1.094%	217,512	+3.236%
2026-09-21	87.4300	87.9400	85.4300	85.9000	-0.900%	171,592	+4.366%
2026-09-18	85.7100	86.8650	84.1100	86.6800	+0.254%	290,251	+3.426%
2026-09-17	87.8600	88.3400	86.2100	86.4600	-0.758%	216,966	+3.690%
2026-09-16	84.9700	88.3500	84.9700	87.1200	+2.254%	174,604	+2.904%
2026-09-15	85.1400	85.9800	84.5100	85.2000	-0.641%	126,238	+5.223%
2026-09-14	85.2000	86.2900	83.9300	85.7500	-0.012%	117,611	+4.548%
2026-09-11	83.5600	86.8250	83.5600	85.7600	+3.838%	146,721	+4.536%
2026-09-10	82.5800	83.3350	82.0900	82.5900	-0.169%	85,925	+8.548%
2026-09-09	82.9000	83.2650	82.0250	82.7300	-1.088%	78,355	+8.365%
2026-09-08	84.4900	85.2000	81.8800	83.6400	-0.842%	146,592	+7.186%
2026-09-04	83.3000	84.3500	82.8700	84.3500	+0.982%	90,321	+6.283%
2026-09-03	80.6700	83.5300	80.2801	83.5300	+3.162%	114,337	+7.327%
2026-09-02	80.5000	81.3899	79.9600	80.9700	+1.124%	107,007	+10.720%
2026-09-01	79.6000	80.1600	77.9800	80.0700	+0.250%	137,802	+11.965%
2026-08-31	79.5700	80.5300	78.8700	79.8700	+0.251%	127,231	+12.245%
2026-08-28	81.1600	82.1400	79.5400	79.6700	-1.142%	75,255	+12.527%
2026-08-27	79.2400	80.9000	79.2400	80.5900	+1.512%	74,965	+11.242%
2026-08-26	79.8700	80.1000	78.4950	79.3900	+0.013%	137,930	+12.924%
2026-08-25	77.1800	79.6200	76.2000	79.3800	+3.481%	125,922	+12.938%
2026-08-24	77.5400	78.0400	76.2300	76.7100	-1.566%	124,981	+16.869%
2026-08-21	77.8900	78.2800	76.4600	77.9300	+0.064%	139,393	+15.039%
2026-08-20	77.6700	80.0000	77.6300	77.8800	-0.090%	124,485	+15.113%
2026-08-19	79.0200	79.1900	77.0501	77.9500	-1.154%	134,298	+15.010%
2026-08-18	77.9800	79.5560	77.7000	78.8600	+0.395%	150,917	+13.682%
2026-08-17	80.9500	81.0800	77.7001	78.5500	-3.120%	147,073	+14.131%
2026-08-14	81.3100	81.9658	80.3349	81.0800	+0.136%	154,491	+10.570%
2026-08-13	80.9000	81.2700	80.3700	80.9700	+0.885%	107,841	+10.720%
2026-08-12	80.5500	81.1900	79.8100	80.2600	-0.656%	122,427	+11.699%
2026-08-11	81.8100	83.0000	80.3000	80.7900	-1.954%	188,474	+10.967%
2026-08-10	83.7100	84.5900	82.3200	82.4000	-2.068%	122,529	+8.799%
2026-08-07	86.4700	87.2300	83.7601	84.1400	-2.841%	124,514	+6.549%
2026-08-06	85.6400	87.3750	85.0100	86.6000	+0.745%	207,285	+3.522%
2026-08-05	86.2400	86.4850	83.4200	85.9600	-0.956%	179,702	+4.293%
2026-08-04	85.2800	88.3000	85.0000	86.7900	+1.260%	243,172	+3.295%
2026-08-03	84.3200	86.7300	84.0000	85.7100	+2.377%	296,387	+4.597%
2026-07-31	81.7600	85.0200	80.2300	83.7200	+1.491%	271,680	+7.083%
2026-07-30	84.2600	88.3100	81.6500	82.4900	-0.579%	276,501	+8.680%
2026-07-29	82.7400	84.8100	82.5800	82.9700	-0.156%	136,358	+8.051%
2026-07-28	81.6100	84.2149	81.6100	83.1000	+2.214%	89,149	+7.882%
2026-07-27	81.8800	84.1898	80.3850	81.3000	+0.086%	84,667	+10.271%
2026-07-24	80.2500	82.1650	79.8800	81.2300	+1.499%	93,500	+10.366%
2026-07-23	80.8200	81.9250	79.9000	80.0300	-0.977%	156,517	+12.020%
2026-07-22	81.4800	82.3800	78.7394	80.8200	-0.492%	199,423	+10.926%
2026-07-21	80.1000	81.4200	79.6500	81.2200	+1.805%	155,184	+10.379%
2026-07-20	78.7700	80.6400	78.0850	79.7800	+1.026%	136,913	+12.372%
2026-07-17	77.8000	79.0500	77.8000	78.9700	+0.804%	79,998	+13.524%
2026-07-16	76.3200	78.6653	76.3200	78.3400	+2.998%	163,587	+14.437%
2026-07-15	77.4900	78.3200	75.2000	76.0600	-1.972%	208,584	+17.867%
2026-07-14	78.5100	79.2050	76.8250	77.5900	-1.147%	98,178	+15.543%
2026-07-13	77.7600	78.6699	77.3450	78.4900	+1.605%	106,977	+14.218%
2026-07-10	76.3700	78.0952	75.6900	77.2500	+1.152%	121,676	+16.052%
2026-07-09	74.7100	76.5200	74.0500	76.3700	+1.963%	142,526	+17.389%
2026-07-08	74.2000	75.2100	72.7800	74.9000	+0.808%	133,887	+19.693%
2026-07-07	73.4800	74.9900	73.2500	74.3000	+1.116%	114,195	+20.659%
2026-07-06	72.0100	73.5500	71.6000	73.4800	+1.450%	147,283	+22.006%
2026-07-02	73.7400	73.9700	72.0000	72.4300	-1.896%	151,178	+23.775%
2026-07-01	72.9900	75.3000	72.7000	73.8300	+1.151%	178,706	+21.428%
2026-06-30	72.3300	73.6500	72.0000	72.9900	+0.982%	181,866	+22.825%
2026-06-29	71.1500	73.4200	70.9900	72.2800	+1.204%	211,398	+24.032%
2026-06-26	71.0800	71.6100	69.9400	71.4200	+0.436%	325,019	+25.525%
2026-06-25	70.6300	72.1600	70.4700	71.1100	+0.923%	193,942	+26.072%
2026-06-24	70.4000	71.5700	69.5500	70.4600	+0.099%	224,459	+27.235%
2026-06-23	69.6900	70.4750	68.4971	70.3900	+1.588%	141,346	+27.362%
2026-06-22	70.7400	71.5050	69.2700	69.2900	-1.814%	186,114	+29.384%
2026-06-18	70.5900	70.7850	69.4600	70.5700	+1.335%	350,257	+27.037%
2026-06-17	70.9800	71.1800	68.9350	69.6400	-1.541%	128,817	+28.733%
2026-06-16	71.8000	72.5050	70.4900	70.7300	-0.576%	123,677	+26.750%
2026-06-15	72.9800	73.3500	70.9775	71.1400	-2.361%	273,951	+26.019%
2026-06-12	72.4500	74.0700	72.3445	72.8600	+0.635%	83,461	+23.044%
2026-06-11	74.1200	74.8000	71.2000	72.4000	-2.307%	141,523	+23.826%
2026-06-10	73.3900	75.0000	72.8500	74.1100	+1.133%	176,791	+20.969%
2026-06-09	72.4200	73.4700	70.9600	73.2800	+2.090%	152,825	+22.339%
2026-06-08	72.4500	74.1426	71.6400	71.7800	-0.513%	114,072	+24.896%
2026-06-05	71.5500	72.7100	70.9100	72.1500	+0.895%	80,671	+24.255%
2026-06-04	70.4100	71.8400	69.2801	71.5100	+1.642%	100,122	+25.367%
2026-06-03	71.6800	71.6800	69.1801	70.3550	-2.582%	116,172	+27.425%
2026-06-02	71.9500	73.6699	70.7200	72.2200	+1.049%	189,536	+24.135%
2026-06-01	69.7300	72.7160	69.2600	71.4700	+2.702%	162,411	+25.437%
2026-05-29	68.2200	70.0100	67.1650	69.5900	+2.414%	144,509	+28.826%
2026-05-28	67.1100	68.9958	66.8800	67.9500	+1.418%	141,318	+31.935%
2026-05-27	67.0600	67.9807	66.2350	67.0000	+0.691%	73,384	+33.806%
2026-05-26	66.1400	67.2750	66.0700	66.5400	+0.151%	93,956	+34.731%
2026-05-22	64.2400	66.5000	64.2400	66.4400	+3.521%	92,134	+34.934%
2026-05-21	64.1100	64.4000	63.3600	64.1800	-0.666%	56,606	+39.685%
2026-05-20	63.8000	64.9050	63.4800	64.6100	+1.079%	79,170	+38.756%
2026-05-19	64.5700	65.3000	63.4700	63.9200	-2.008%	72,412	+40.253%
2026-05-18	64.2500	66.3400	64.1150	65.2300	+1.525%	93,270	+37.437%
2026-05-15	64.2000	64.9400	63.5988	64.2500	+0.078%	166,639	+39.533%
2026-05-14	63.3500	64.8500	63.1500	64.2000	+2.164%	90,771	+39.642%
2026-05-13	63.8500	63.8500	61.2700	62.8400	-1.304%	123,199	+42.664%
2026-05-12	66.5500	66.6150	63.5400	63.6700	-4.270%	81,658	+40.804%
2026-05-11	66.6500	67.5600	66.2350	66.5100	-0.210%	75,807	+34.792%
2026-05-08	65.2200	66.9999	65.0100	66.6500	+1.989%	65,864	+34.509%
2026-05-07	64.9800	66.3900	64.7900	65.3500	+0.864%	87,018	+37.184%
2026-05-06	65.4700	66.0000	64.2000	64.7900	-0.887%	88,406	+38.370%
2026-05-05	64.9800	66.1600	64.8400	65.3700	+1.114%	82,115	+37.142%
2026-05-04	64.3000	66.0600	63.8750	64.6500	+0.544%	105,363	+38.670%
2026-05-01	64.0600	64.4600	62.6350	64.3000	+0.879%	91,393	+39.425%
2026-04-30	65.6600	66.6550	62.5350	63.7400	+0.568%	146,076	+40.650%
2026-04-29	63.5100	63.9200	62.8400	63.3800	-0.377%	55,635	+41.448%
2026-04-28	63.9800	63.9900	63.0100	63.6200	-0.266%	61,528	+40.915%
2026-04-27	64.3800	64.7850	63.6200	63.7900	-0.916%	56,651	+40.539%
2026-04-24	64.0900	65.3600	63.9400	64.3800	+0.171%	64,476	+39.251%
2026-04-23	64.9800	65.2600	63.6001	64.2700	-0.772%	63,600	+39.490%
2026-04-22	64.3600	65.0400	64.0100	64.7700	+0.653%	53,038	+38.413%
2026-04-21	63.2400	64.7400	63.1400	64.3500	+1.434%	64,748	+39.316%
2026-04-20	63.8600	64.2800	63.4100	63.4400	-1.322%	35,147	+41.315%
2026-04-17	64.7200	65.2300	64.1000	64.2900	+0.532%	66,017	+39.446%
2026-04-16	62.8100	63.9950	62.5950	63.9500	+1.315%	58,728	+40.188%
2026-04-15	63.9000	65.1500	63.0600	63.1200	-1.575%	39,647	+42.031%
2026-04-14	64.2800	65.0100	63.9400	64.1300	-0.388%	70,218	+39.794%
2026-04-13	62.3400	64.4600	62.1300	64.3800	+3.140%	62,422	+39.251%
2026-04-10	62.9100	63.2100	62.1100	62.4200	-0.431%	40,291	+43.624%
2026-04-09	61.9300	63.3600	60.9501	62.6900	+0.497%	64,539	+43.005%
2026-04-08	63.0600	63.1550	61.8200	62.3800	+1.945%	78,267	+43.716%
2026-04-07	59.7800	61.6300	59.7800	61.1900	+2.051%	64,636	+46.511%
2026-04-06	59.8200	60.4700	58.7900	59.9600	+0.604%	56,256	+49.516%
2026-04-02	59.2000	59.9500	58.5500	59.6000	-0.634%	52,939	+50.419%
2026-04-01	58.4100	60.3900	58.4100	59.9800	+2.600%	69,339	+49.466%
2026-03-31	57.8500	59.2100	57.0700	58.4600	+2.149%	91,714	+53.353%
2026-03-30	57.7500	57.7500	56.5500	57.2300	+0.158%	51,635	+56.649%
2026-03-27	58.1500	58.5000	56.9300	57.1400	-2.358%	65,735	+56.895%
2026-03-26	58.0100	59.1500	58.0100	58.5200	+0.188%	53,271	+53.195%
2026-03-25	59.2200	59.7899	57.9700	58.4100	-1.017%	73,410	+53.484%
2026-03-24	57.3700	59.4400	57.0050	59.0100	+1.759%	87,586	+51.923%
2026-03-23	57.6700	59.0500	57.2600	57.9900	+3.075%	96,580	+54.596%
2026-03-20	56.8400	57.6450	55.8700	56.2600	-1.264%	244,666	+59.349%
2026-03-19	56.1300	57.3300	56.1300	56.9800	+0.903%	56,117	+57.336%
2026-03-18	57.8300	58.9000	56.4700	56.4700	-3.288%	57,415	+58.757%
2026-03-17	60.5500	60.8000	57.9300	58.3900	-2.974%	82,920	+53.537%
2026-03-16	60.3500	60.6900	60.0700	60.1800	+0.568%	86,167	+48.970%
2026-03-13	60.9000	60.9000	59.4700	59.8400	-0.927%	58,359	+49.816%
2026-03-12	59.3800	60.7050	58.8750	60.4000	+0.299%	73,967	+48.427%
2026-03-11	60.2900	60.7300	59.8300	60.2200	-0.561%	69,989	+48.871%
2026-03-10	60.1400	61.3400	59.4590	60.5600	+0.149%	77,676	+48.035%
2026-03-09	59.7000	60.6200	58.6300	60.4700	-0.362%	67,784	+48.255%
2026-03-06	60.5100	61.1500	60.3900	60.6900	-1.605%	86,741	+47.718%
2026-03-05	61.2000	62.0750	61.0650	61.6800	-0.516%	57,476	+45.347%
2026-03-04	61.0600	62.1200	60.2650	62.0000	+1.639%	57,514	+44.597%
2026-03-03	60.1100	61.2000	58.7800	61.0000	-0.196%	75,588	+46.967%
2026-03-02	59.9700	61.3400	59.8750	61.1200	+0.279%	59,154	+46.679%
2026-02-27	60.2100	61.1000	59.2000	60.9500	-0.098%	90,970	+47.088%
2026-02-26	61.2300	61.5868	60.3900	61.0100	+0.329%	49,916	+46.943%
2026-02-25	60.6200	61.1500	59.3900	60.8100	+1.148%	82,980	+47.426%
2026-02-24	60.0600	61.2350	59.7100	60.1200	+0.720%	83,727	+49.118%
2026-02-23	61.7100	61.7100	59.4300	59.6900	-3.896%	69,152	+50.193%
2026-02-20	62.0000	63.0000	61.1900	62.1100	+0.567%	85,108	+44.341%
2026-02-19	61.6800	62.6500	61.2400	61.7600	-0.564%	68,303	+45.159%
2026-02-18	62.2100	63.0100	61.5800	62.1100	-0.385%	74,754	+44.341%
2026-02-17	63.6200	64.0600	62.3350	62.3500	-2.303%	85,742	+43.785%
2026-02-13	64.3700	64.8350	63.5300	63.8200	-0.777%	101,608	+40.473%
2026-02-12	65.7500	65.8600	63.3500	64.3200	-1.274%	143,820	+39.381%
2026-02-11	65.3100	66.2800	64.3850	65.1500	-0.123%	149,304	+37.606%
2026-02-10	66.8500	67.2800	65.2100	65.2300	-2.057%	68,726	+37.437%
2026-02-09	67.6900	68.8800	66.3100	66.6000	-1.943%	141,695	+34.610%
2026-02-06	65.6000	68.1400	65.1900	67.9200	+3.458%	217,917	+31.994%
2026-02-05	60.1500	66.7000	59.9800	65.6500	+9.144%	192,446	+36.558%
2026-02-04	59.2600	61.9450	58.8950	60.1500	+2.313%	173,671	+49.044%
2026-02-03	59.8500	60.1000	58.1450	58.7900	-2.115%	116,669	+52.492%
2026-02-02	58.7700	60.3767	58.5350	60.0600	+2.125%	70,285	+49.267%
2026-01-30	57.5600	59.4500	57.5450	58.8100	+1.257%	108,287	+52.440%
2026-01-29	58.3000	58.3400	57.2550	58.0800	+0.346%	82,849	+54.356%
2026-01-28	57.6500	58.6600	56.7250	57.8800	+0.766%	67,701	+54.889%
2026-01-27	57.2400	57.6700	56.8000	57.4400	+0.174%	53,944	+56.076%
2026-01-26	56.8100	59.1050	56.2000	57.3400	+0.844%	56,829	+56.348%
2026-01-23	57.8200	57.9000	56.6400	56.8600	-2.235%	37,872	+57.668%
2026-01-22	57.7300	58.4400	57.4900	58.1600	+0.832%	64,355	+54.144%
2026-01-21	56.2000	57.6800	55.5050	57.6800	+3.314%	64,322	+55.426%
2026-01-20	57.5200	57.8200	55.8200	55.8300	-4.580%	94,989	+60.577%
2026-01-16	58.9000	59.1200	58.3200	58.5100	-0.864%	71,655	+53.222%
2026-01-15	58.0500	59.3900	58.0500	59.0200	+1.566%	77,960	+51.898%
2026-01-14	58.8500	59.3350	57.8700	58.1100	-1.140%	74,282	+54.276%
2026-01-13	59.0400	59.1300	58.5150	58.7800	-0.102%	68,170	+52.518%
2026-01-12	58.2300	58.9500	57.9100	58.8400	+0.581%	61,386	+52.362%
2026-01-09	58.4800	58.8500	57.8250	58.5000	+0.240%	60,040	+53.248%
2026-01-08	57.3400	58.7900	57.3400	58.3600	+1.179%	58,333	+53.615%
2026-01-07	58.0200	58.9500	56.5250	57.6800	-0.104%	67,500	+55.426%
2026-01-06	57.4100	58.6550	57.0550	57.7400	+0.087%	57,485	+55.265%
2026-01-05	56.8700	58.9800	56.4400	57.6900	+1.424%	76,643	+55.400%
2026-01-02	57.8400	57.9000	56.6700	56.8800	-1.524%	75,502	+57.613%
2025-12-31	58.7000	58.8000	57.7100	57.7600	-1.130%	37,578	+55.211%
2025-12-30	58.7100	58.7100	58.2450	58.4200	-0.764%	45,773	+53.458%
2025-12-29	59.2600	59.3800	58.8450	58.8700	-1.324%	53,505	+52.285%
2025-12-26	59.4000	59.9450	58.1901	59.6600	+0.185%	41,040	+50.268%
2025-12-24	58.9700	59.6700	58.9700	59.5500	+0.966%	34,175	+50.546%
2025-12-23	59.0500	59.0650	58.4500	58.9800	-0.169%	57,012	+52.001%
2025-12-22	59.6400	60.3100	59.0300	59.0800	-0.689%	62,448	+51.743%
2025-12-19	60.1200	60.5350	59.0600	59.4900	-1.539%	177,898	+50.698%
2025-12-18	61.5000	61.5000	60.0500	60.4200	-0.837%	67,027	+48.378%
2025-12-17	60.7100	61.3500	60.5000	60.9300	-0.082%	94,433	+47.136%
2025-12-16	59.5900	61.4500	59.3173	60.9800	+2.505%	191,424	+47.015%
2025-12-15	60.6200	60.6800	58.9500	59.4900	-1.311%	95,347	+50.698%
2025-12-12	61.1200	61.4000	60.1000	60.2800	-1.648%	96,700	+48.723%
2025-12-11	60.9000	61.6500	60.6500	61.2900	+1.005%	95,844	+46.272%
2025-12-10	58.7100	61.2400	57.9401	60.6800	+3.285%	182,253	+47.742%
2025-12-09	58.6400	59.5800	58.6400	58.7500	+0.222%	61,418	+52.596%
2025-12-08	58.5900	58.8450	58.0300	58.6200	+0.618%	65,090	+52.934%
2025-12-05	58.1484	58.7500	58.0000	58.2600	-0.291%	41,640	+53.879%
2025-12-04	58.9200	59.4900	58.3150	58.4300	-1.033%	69,908	+53.431%
2025-12-03	58.9800	59.2600	58.4800	59.0400	+0.631%	52,041	+51.846%
2025-12-02	58.2400	58.9500	57.8051	58.6700	+0.808%	87,537	+52.804%
2025-12-01	57.6800	58.2400	57.5500	58.2000	+0.276%	78,149	+54.038%
2025-11-28	58.6100	58.6100	57.7400	58.0400	-0.463%	33,794	+54.462%
2025-11-26	58.3900	58.9100	57.9800	58.3100	-0.205%	112,125	+53.747%
2025-11-25	57.5200	60.0950	57.5100	58.4300	+2.186%	74,731	+53.431%
2025-11-24	57.6000	57.7700	56.8200	57.1800	-0.660%	79,540	+56.786%
2025-11-21	55.9800	58.0600	54.9650	57.5600	+2.822%	81,248	+55.751%
2025-11-20	57.0900	57.2150	55.7132	55.9800	-0.674%	71,309	+60.146%
2025-11-19	56.5800	56.8700	56.2800	56.3600	-0.301%	63,842	+59.067%
2025-11-18	56.6100	57.2944	56.1001	56.5300	-0.159%	64,146	+58.588%
2025-11-17	58.9900	58.9900	56.4200	56.6200	-4.018%	82,509	+58.336%
2025-11-14	58.4300	58.9900	58.1500	58.9900	+0.872%	77,871	+51.975%
2025-11-13	58.9400	58.9400	58.2400	58.4800	-1.066%	60,166	+53.300%
2025-11-12	58.1500	59.6550	58.1500	59.1100	+1.651%	86,626	+51.666%
2025-11-11	58.3100	58.3700	57.6500	58.1500	-0.052%	66,091	+54.170%
2025-11-10	58.3300	58.4000	57.2850	58.1800	+0.172%	68,131	+54.091%
2025-11-07	57.6700	58.1300	57.0400	58.0800	+0.693%	84,589	+54.356%
2025-11-06	58.2600	58.6100	57.4700	57.6800	-1.587%	80,797	+55.426%
2025-11-05	58.5400	58.9700	58.1500	58.6100	+0.120%	117,090	+52.960%
2025-11-04	59.5700	59.5700	58.2750	58.5400	-1.910%	69,207	+53.143%
2025-11-03	60.7200	60.8350	58.8350	59.6800	-2.116%	99,543	+50.218%
2025-10-31	59.6800	61.3600	58.8250	60.9700	+1.684%	129,877	+47.040%
2025-10-30	57.0900	60.1950	55.5000	59.9600	-1.511%	148,558	+49.516%
2025-10-29	62.3800	62.6100	60.7300	60.8800	-2.514%	108,834	+47.257%
2025-10-28	61.8000	62.5200	61.4800	62.4500	+0.612%	54,363	+43.555%
2025-10-27	62.8000	63.1460	62.0600	62.0700	-1.005%	54,463	+44.434%
2025-10-24	63.3600	63.3600	62.6150	62.7000	+0.064%	41,506	+42.982%
2025-10-23	62.7900	62.9600	62.1800	62.6600	+0.048%	52,441	+43.074%
2025-10-22	62.5700	63.2100	62.2500	62.6300	+0.240%	66,789	+43.142%
2025-10-21	61.9900	62.7900	61.9900	62.4800	+0.450%	49,909	+43.486%
2025-10-20	61.4500	62.2700	61.3700	62.2000	+1.934%	81,740	+44.132%
2025-10-17	60.8300	61.3050	60.7600	61.0200	+0.312%	77,134	+46.919%
2025-10-16	61.2400	61.5200	60.6400	60.8300	-0.669%	54,966	+47.378%
2025-10-15	61.2400	61.7400	60.6832	61.2400	+0.641%	63,439	+46.391%
2025-10-14	59.0000	60.9200	59.0000	60.8500	+2.320%	86,479	+47.329%
2025-10-13	59.9800	59.9800	59.2700	59.4700	+0.405%	56,478	+50.748%
2025-10-10	60.0100	61.5750	59.0900	59.2300	-1.366%	75,246	+51.359%
2025-10-09	60.6300	60.6300	59.5150	60.0500	-1.087%	67,680	+49.292%
2025-10-08	59.7100	60.8000	59.0800	60.7100	+1.743%	49,457	+47.669%
2025-10-07	59.8500	60.3100	59.3700	59.6700	-0.201%	93,068	+50.243%
2025-10-06	61.4000	61.4050	59.7700	59.7900	-2.192%	79,380	+49.941%
2025-10-03	61.6900	62.6600	61.1300	61.1300	-0.956%	56,809	+46.655%
2025-10-02	61.7600	62.0500	61.0700	61.7200	-0.129%	54,931	+45.253%
2025-10-01	61.5200	61.9250	60.9900	61.8000	-0.307%	65,220	+45.065%
2025-09-30	61.3300	62.0700	61.1500	61.9900	+0.617%	61,317	+44.620%
2025-09-29	62.1500	62.8400	61.0400	61.6100	-0.773%	84,382	+45.512%
2025-09-26	61.1200	62.2600	60.8800	62.0900	+1.454%	86,216	+44.387%
2025-09-25	61.7300	62.1300	60.8350	61.2000	-1.163%	53,889	+46.487%
2025-09-24	62.3700	62.6400	61.3100	61.9200	-0.817%	63,893	+44.784%
2025-09-23	63.3900	63.3975	62.1700	62.4300	-0.983%	59,855	+43.601%
2025-09-22	62.8400	63.3000	62.3850	63.0500	+0.478%	62,334	+42.189%
2025-09-19	63.5300	63.5300	62.1500	62.7500	-0.869%	271,649	+42.869%
2025-09-18	63.3700	63.6300	62.7200	63.3000	+0.716%	68,775	+41.627%
2025-09-17	63.0800	63.9600	62.3200	62.8500	-0.365%	93,534	+42.641%
2025-09-16	63.2500	63.3500	62.2400	63.0800	-0.708%	69,142	+42.121%
2025-09-15	63.6700	63.8700	62.9000	63.5300	+0.522%	67,367	+41.114%
2025-09-12	64.7000	64.7000	62.9600	63.2000	-2.993%	59,551	+41.851%
2025-09-11	63.1900	65.3600	62.9100	65.1500	+3.102%	114,495	+37.606%
2025-09-10	63.1500	63.6950	62.5200	63.1900	-0.142%	80,400	+41.874%
2025-09-09	63.9700	63.9700	62.5900	63.2800	-1.202%	77,956	+41.672%
2025-09-08	65.5500	65.7800	63.7501	64.0500	-2.303%	82,712	+39.969%
2025-09-05	66.6400	67.1200	65.1800	65.5600	-1.191%	65,766	+36.745%
2025-09-04	64.5900	66.5200	64.3000	66.3500	+2.693%	99,401	+35.117%
2025-09-03	64.0100	64.6300	63.5500	64.6100	+0.796%	92,353	+38.756%
2025-09-02	63.6600	64.3650	62.7700	64.1000	-0.171%	87,138	+39.860%
2025-08-29	64.4300	64.4300	63.2900	64.2100	+0.109%	76,314	+39.620%
2025-08-28	64.7800	64.9200	63.6500	64.1400	-0.712%	73,147	+39.772%
2025-08-27	63.1400	64.6200	62.8000	64.6000	+1.989%	68,738	+38.777%
2025-08-26	63.9800	63.9800	62.7100	63.3400	-0.876%	163,730	+41.538%
2025-08-25	64.5200	64.6600	63.7800	63.9000	-1.267%	56,049	+40.297%
2025-08-22	62.1100	65.2200	62.1100	64.7200	+4.861%	108,780	+38.520%
2025-08-21	62.1300	62.6900	61.5650	61.7200	-0.564%	117,105	+45.253%
2025-08-20	63.4500	63.4500	61.7700	62.0700	-1.710%	121,969	+44.434%
2025-08-19	63.1700	63.3900	62.7300	63.1500	+0.190%	44,388	+41.964%
2025-08-18	63.0000	63.4100	62.6900	63.0300	+0.254%	46,251	+42.234%
2025-08-15	63.0100	63.5900	62.3700	62.8700	+0.032%	71,363	+42.596%
2025-08-14	63.2200	63.2250	62.5750	62.8500	-1.828%	85,697	+42.641%
2025-08-13	63.3300	64.4500	63.2700	64.0200	+2.008%	58,750	+40.034%
2025-08-12	61.7100	62.8700	61.7100	62.7600	+2.248%	62,864	+42.846%
2025-08-11	61.5800	62.2200	60.7950	61.3800	+0.114%	76,982	+46.057%
2025-08-08	60.5400	61.3500	59.8600	61.3100	+2.013%	67,436	+46.224%
2025-08-07	60.9200	60.9200	59.4300	60.1000	-0.563%	90,665	+49.168%
2025-08-06	58.9700	60.6400	58.7200	60.4400	+2.493%	99,727	+48.329%
2025-08-05	60.1800	60.8800	58.6000	58.9700	-1.487%	88,923	+52.026%
2025-08-04	61.3400	61.6300	59.5850	59.8600	-1.804%	70,014	+49.766%
2025-08-01	61.5100	61.8000	60.3900	60.9600	-1.023%	119,977	+47.064%
2025-07-31	63.2100	63.2100	56.7201	61.5900	-3.811%	208,302	+45.559%
2025-07-30	64.0700	64.9700	63.4600	64.0300	-0.296%	72,383	+40.012%
2025-07-29	64.8900	65.6200	64.1000	64.2200	-0.450%	64,367	+39.598%
2025-07-28	63.9400	64.7900	63.6400	64.5100	+0.797%	59,848	+38.971%
2025-07-25	64.9200	64.9200	63.7200	64.0000	-1.326%	71,215	+40.078%
2025-07-24	65.3500	65.9225	64.8600	64.8600	-2.098%	51,944	+38.221%
2025-07-23	65.6400	66.5100	65.2600	66.2500	+1.657%	52,720	+35.321%
2025-07-22	65.2800	65.9000	65.1500	65.1700	-0.153%	55,232	+37.563%
2025-07-21	65.9200	66.4000	65.1000	65.2700	-0.458%	71,493	+37.353%
2025-07-18	66.0700	66.0700	65.0900	65.5700	-0.243%	52,725	+36.724%
2025-07-17	65.1600	66.1850	65.0250	65.7300	+0.705%	71,510	+36.391%
2025-07-16	65.6500	66.0234	64.6800	65.2700	+0.200%	52,231	+37.353%
2025-07-15	66.8300	66.9100	64.9800	65.1400	-2.089%	67,095	+37.627%
2025-07-14	65.7100	66.6100	65.6450	66.5300	+0.772%	39,257	+34.751%
2025-07-11	66.9500	67.1500	65.9600	66.0200	-1.844%	45,195	+35.792%
2025-07-10	67.5100	68.1400	67.2100	67.2600	-0.665%	59,076	+33.289%
2025-07-09	67.0400	67.7500	66.4200	67.7100	+1.014%	40,728	+32.403%
2025-07-08	66.8600	67.4750	66.6050	67.0300	+0.480%	73,798	+33.746%
2025-07-07	66.8400	67.7050	66.2050	66.7100	-0.847%	72,007	+34.388%
2025-07-03	67.3900	67.9000	66.8800	67.2800	+0.463%	25,627	+33.249%
2025-07-02	66.7300	67.1900	66.0400	66.9700	+0.586%	57,144	+33.866%
2025-07-01	65.4100	67.7750	65.4100	66.5800	+1.216%	59,572	+34.650%
2025-06-30	66.0600	66.1000	65.3337	65.7800	-0.394%	85,926	+36.288%
2025-06-27	66.0500	66.6960	65.4900	66.0400	+0.304%	163,328	+35.751%
2025-06-26	66.1600	66.7550	65.7800	65.8400	+0.046%	51,292	+36.163%
2025-06-25	66.9600	66.9600	65.7275	65.8100	-1.923%	75,187	+36.225%
2025-06-24	66.4600	67.1250	65.9100	67.1000	+1.805%	57,749	+33.607%
2025-06-23	64.7300	66.1125	64.2500	65.9100	+1.447%	76,774	+36.019%
2025-06-20	64.9400	65.0300	63.8800	64.9700	+0.729%	488,972	+37.987%
2025-06-18	64.0600	65.0050	64.0600	64.5000	+1.002%	89,396	+38.992%
2025-06-17	63.0100	64.1500	63.0100	63.8600	+0.646%	93,859	+40.385%
2025-06-16	63.4900	64.4750	62.7200	63.4500	+0.858%	95,198	+41.292%
2025-06-13	63.7300	64.2000	62.8350	62.9100	-2.465%	76,684	+42.505%
2025-06-12	64.6000	65.1800	64.3850	64.5000	-0.952%	106,064	+38.992%
2025-06-11	66.0200	66.0200	64.4400	65.1200	-1.003%	196,926	+37.669%
2025-06-10	65.2900	65.9450	65.2900	65.7800	+0.952%	56,981	+36.288%
2025-06-09	65.5900	65.9800	65.0050	65.1600	-0.061%	72,406	+37.584%
2025-06-06	65.1000	65.4450	64.6650	65.2000	+1.054%	61,312	+37.500%
2025-06-05	64.7500	64.9450	64.3600	64.5200	-0.555%	67,253	+38.949%
2025-06-04	65.0100	65.5300	64.7200	64.8800	-0.399%	57,870	+38.178%
2025-06-03	64.2300	65.2700	64.2300	65.1400	+1.102%	72,069	+37.627%
2025-06-02	65.1100	65.1100	63.5700	64.4300	-1.483%	116,210	+39.143%
2025-05-30	64.9900	65.5900	64.6900	65.4000	-0.198%	135,024	+37.080%
2025-05-29	65.6000	65.8950	65.0900	65.5300	-0.015%	69,884	+36.808%
2025-05-28	66.8800	67.4950	65.4200	65.5400	-1.989%	78,093	+36.787%
2025-05-27	66.2700	67.2100	65.8550	66.8700	+1.812%	111,486	+34.066%
2025-05-23	65.9200	66.3750	65.5100	65.6800	-1.809%	71,459	+36.495%
2025-05-22	67.1200	67.6600	66.6900	66.8900	-1.036%	65,705	+34.026%
2025-05-21	67.7300	67.9600	67.2450	67.5900	-1.025%	74,658	+32.638%
2025-05-20	68.8600	69.2950	68.1300	68.2900	-1.244%	70,680	+31.278%
2025-05-19	69.1800	70.2450	69.0700	69.1500	-0.789%	51,492	+29.646%
2025-05-16	70.1100	70.2700	69.4750	69.7000	-0.910%	112,337	+28.623%
2025-05-15	69.8400	71.0000	69.7500	70.3400	+1.078%	73,609	+27.452%
2025-05-14	70.5300	70.8600	69.3100	69.5900	-1.486%	91,155	+28.826%
2025-05-13	70.3300	71.1700	69.6800	70.6400	+0.900%	86,423	+26.911%
2025-05-12	70.1000	70.8500	69.6100	70.0100	+1.464%	99,666	+28.053%
2025-05-09	68.9800	69.5235	68.4000	69.0000	-0.087%	75,886	+29.928%
2025-05-08	68.1700	69.4900	68.0750	69.0600	+2.160%	85,582	+29.815%
2025-05-07	68.7700	68.9100	66.9950	67.6000	-0.792%	96,666	+32.618%
2025-05-06	68.1600	68.8900	67.8800	68.1400	-0.395%	88,471	+31.567%
2025-05-05	67.7200	68.6800	67.6950	68.4100	+0.485%	85,753	+31.048%
2025-05-02	66.3300	68.4250	65.8450	68.0800	+2.546%	90,248	+31.683%
2025-05-01	65.5100	67.5400	65.0750	66.3900	+7.012%	178,438	+35.035%
2025-04-30	61.8900	62.2450	59.9900	62.0400	-0.736%	95,768	+44.504%
2025-04-29	61.8700	62.5000	61.1450	62.5000	+0.855%	82,940	+43.440%
2025-04-28	61.6100	62.3600	61.3150	61.9700	0.000%	92,315	+44.667%
2025-04-25	61.4200	62.1950	60.4700	61.9700	+0.682%	66,619	+44.667%
2025-04-24	60.3000	61.8100	58.6424	61.5500	+1.534%	77,723	+45.654%
2025-04-23	60.6800	61.6400	60.1100	60.6200	+1.168%	113,234	+47.888%
2025-04-22	59.1900	60.1300	58.7500	59.9200	+1.732%	135,734	+49.616%
2025-04-21	59.5200	59.7500	58.4800	58.9000	-1.980%	74,060	+52.207%
2025-04-17	60.0300	60.9100	59.7000	60.0900	+0.033%	77,748	+49.193%
2025-04-16	59.7300	60.5650	58.9319	60.0700	-0.282%	103,291	+49.243%
2025-04-15	60.2200	60.8650	60.1800	60.2400	-0.496%	73,749	+48.821%
2025-04-14	61.2400	61.3650	59.7700	60.5400	+0.448%	106,679	+48.084%
2025-04-11	60.0700	60.5000	59.0300	60.2700	-0.495%	76,576	+48.747%
2025-04-10	60.1300	61.2250	59.3000	60.5700	-1.320%	215,533	+48.011%
2025-04-09	58.7100	62.6300	58.5200	61.3800	+4.175%	259,474	+46.057%
2025-04-08	60.7300	61.4350	58.1100	58.9200	-0.958%	148,670	+52.155%

document.getElementById("djD5CT").onerror = function(){this.style.display='none';}; .dark-mode .DPgfqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPgfqh{ color: #333333; background-color: white; border: 2px solid #333333; }CNXNPC Connection Incstock NASDAQ

CNXN
PC Connection Inc
stock NASDAQ