Advertisement
U.S. markets closed

PC Connection, Inc. (CNXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
65.93+0.19 (+0.29%)
At close: 04:00PM EDT
65.93 -0.00 (-0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202465.8566.2765.2665.9365.9379,209
Mar 27, 202465.3965.9764.9965.7465.74100,000
Mar 26, 202464.9965.4764.7064.8364.8345,700
Mar 25, 202465.1965.1964.4864.6164.6130,300
Mar 22, 202465.4965.4964.7664.9664.9643,700
Mar 21, 202465.6666.2264.9665.3965.3978,600
Mar 20, 202464.5465.2863.2965.2865.2874,100
Mar 19, 202463.2964.9663.1564.5364.5365,000
Mar 18, 202464.4364.9463.3163.3163.3152,100
Mar 15, 202463.7464.3563.1064.3364.33244,200
Mar 14, 202464.8265.8263.8664.2364.2340,500
Mar 13, 202465.1065.3564.6664.9064.9042,000
Mar 12, 202465.7065.7065.1165.4165.4141,500
Mar 11, 202465.0865.4664.2465.4265.4258,500
Mar 08, 202465.9966.2165.1865.4865.4857,700
Mar 07, 202465.8966.1465.0665.4165.4170,000
Mar 06, 202466.4466.4465.0565.6265.6246,200
Mar 05, 202465.8966.3065.2565.7465.7447,300
Mar 04, 202466.9567.0565.9065.9865.9846,100
Mar 01, 202466.8266.8263.5866.6266.6276,000
Feb 29, 202467.0867.5265.9166.3866.3885,300
Feb 28, 202466.2666.9465.1766.2166.21100,800
Feb 27, 202469.4769.5066.8866.8866.8851,000
Feb 26, 202468.0069.7767.2369.3569.35114,100
Feb 26, 20240.1 Dividend
Feb 23, 202468.8468.8467.6268.1868.0833,000
Feb 22, 202466.9768.8966.5268.7068.60104,300
Feb 21, 202466.6867.2866.2266.7966.6956,400
Feb 20, 202466.8568.2366.8567.0466.9491,500
Feb 16, 202469.5269.8667.3167.7567.65157,000
Feb 15, 202464.8770.5564.0069.5969.49158,400
Feb 14, 202464.7666.1264.1365.4065.30117,100
Feb 13, 202465.9966.0263.5464.1364.0479,800
Feb 12, 202467.7267.7667.1667.5267.4290,500
Feb 09, 202466.0967.3965.6867.3967.2954,600
Feb 08, 202464.6468.4264.6466.0465.9479,800
Feb 07, 202464.8865.4564.4064.4064.3150,600
Feb 06, 202465.2065.7564.9065.1565.0545,200
Feb 05, 202465.8666.1464.7665.2065.1036,400
Feb 02, 202465.7466.5065.5766.1766.0751,300
Feb 01, 202464.9866.0764.3066.0665.9663,500
Jan 31, 202466.2267.1464.4264.5164.42110,500
Jan 30, 202465.1766.1964.8066.0165.91201,600
Jan 29, 202466.0066.0065.0365.4565.3558,400
Jan 26, 202467.6667.7465.4065.9065.8044,000
Jan 25, 202466.9567.2666.0167.2667.1658,900
Jan 24, 202466.6567.4065.9066.2766.1748,500
Jan 23, 202467.3967.3965.6665.8865.78124,400
Jan 22, 202465.2866.9465.2366.9266.8250,100
Jan 19, 202463.9564.9563.0064.6664.57114,300
Jan 18, 202463.2263.6862.7663.5863.49104,000
Jan 17, 202463.1964.2262.9263.1163.0263,100
Jan 16, 202464.2664.8062.8363.3563.2691,900
Jan 12, 202463.8864.8863.6064.7464.65107,300
Jan 11, 202464.2464.6263.2963.7563.6687,200
Jan 10, 202463.8764.8663.8264.5064.4159,400
Jan 09, 202463.5164.1462.7963.9163.8245,100
Jan 08, 202463.6064.5563.6064.2064.1174,600
Jan 05, 202463.8864.3562.8763.5763.4878,600
Jan 04, 202464.7865.2264.0164.3664.2742,100
Jan 03, 202465.3066.0564.4564.5064.4176,000
Jan 02, 202467.2667.2765.2265.5065.4063,700
Dec 29, 202368.4868.7467.2067.2167.1151,400
Dec 28, 202368.4068.8567.7868.3668.2646,200
Dec 27, 202368.5769.4068.4468.5068.4056,700
Dec 26, 202368.4469.0468.1968.7568.6580,500
Dec 22, 202368.7069.0267.9768.2568.1572,100
Dec 21, 202368.9269.2867.7168.2568.1573,200
Dec 20, 202368.6470.4568.5868.6968.5964,600
Dec 19, 202367.0268.6166.9868.3668.2675,500
Dec 18, 202367.4768.5465.4166.9066.8066,600
Dec 15, 202367.0468.2666.6867.4567.35267,200
Dec 14, 202365.0367.0464.3866.5266.4277,900
Dec 13, 202366.0466.5763.5064.6564.56183,100
Dec 12, 202365.1766.9664.6265.9765.8791,000
Dec 11, 202364.7365.5064.3865.4065.3059,600
Dec 08, 202364.1565.3363.7965.2165.1150,400
Dec 07, 202362.4663.9962.3563.9863.8949,600
Dec 06, 202363.1464.3761.9662.7862.6960,400
Dec 05, 202361.3363.2961.3362.5462.4578,100
Dec 04, 202360.0661.9259.8061.7961.7064,300
Dec 01, 202359.7760.1459.2059.9059.8169,600
Nov 30, 202359.7660.1359.1559.6359.5482,800
Nov 29, 202360.3160.7259.1759.4459.3548,900
Nov 28, 202361.1261.4059.6059.6659.5750,500
Nov 27, 202359.9961.1459.5160.8460.7560,700
Nov 24, 202360.2761.0359.9160.3160.2246,700
Nov 22, 202361.3162.1160.3360.6360.5432,800
Nov 21, 202360.6561.6260.6561.1161.0266,000
Nov 20, 202360.8461.0160.2060.9960.9066,000
Nov 17, 202360.4561.2860.2360.4860.3946,300
Nov 16, 202360.0060.3559.2260.0859.9936,400
Nov 15, 202360.1961.2360.0460.2560.1668,600
Nov 14, 202358.8260.0358.2060.0359.9474,000
Nov 13, 202358.8258.8257.9258.2158.1267,500
Nov 13, 20230.08 Dividend
Nov 10, 202359.1559.2858.2658.8258.6559,900
Nov 09, 202359.5960.5258.5158.7358.5636,900
Nov 08, 202360.4260.4259.1559.7259.5535,400
Nov 07, 202359.8660.3359.1960.0859.9142,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...