PC Connection Inc. (CNXN)
NASDAQ: CNXN
· Real-Time Price · USD
61.13
-0.59 (-0.96%)
At close: Oct 03, 2025, 3:59 PM
61.13
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CNXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.69 | 62.66 | 61.13 | 61.13 | 61.13 | -0.96% | 56,809 |
| Oct 2, 2025 | 61.76 | 62.05 | 61.07 | 61.72 | 61.72 | -0.13% | 54,931 |
| Oct 1, 2025 | 61.52 | 61.93 | 60.99 | 61.80 | 61.80 | -0.31% | 65,220 |
| Sep 30, 2025 | 61.33 | 62.07 | 61.15 | 61.99 | 61.99 | 0.62% | 61,317 |
| Sep 29, 2025 | 62.15 | 62.84 | 61.04 | 61.61 | 61.61 | -0.77% | 84,400 |
| Sep 26, 2025 | 61.12 | 62.26 | 60.88 | 62.09 | 62.09 | 1.45% | 86,216 |
| Sep 25, 2025 | 61.73 | 62.13 | 60.84 | 61.20 | 61.20 | -1.16% | 53,900 |
| Sep 24, 2025 | 62.37 | 62.64 | 61.31 | 61.92 | 61.92 | -0.82% | 63,900 |
| Sep 23, 2025 | 63.39 | 63.40 | 62.17 | 62.43 | 62.43 | -0.98% | 59,900 |
| Sep 22, 2025 | 62.84 | 63.30 | 62.39 | 63.05 | 63.05 | 0.48% | 62,334 |
| Sep 19, 2025 | 63.53 | 63.53 | 62.15 | 62.75 | 62.75 | -0.87% | 271,649 |
| Sep 18, 2025 | 63.37 | 63.63 | 62.72 | 63.30 | 63.30 | 0.72% | 68,800 |
| Sep 17, 2025 | 63.08 | 63.96 | 62.32 | 62.85 | 62.85 | -0.36% | 93,534 |
| Sep 16, 2025 | 63.25 | 63.35 | 62.24 | 63.08 | 63.08 | -0.71% | 69,142 |
| Sep 15, 2025 | 63.67 | 63.87 | 62.90 | 63.53 | 63.53 | 0.52% | 67,400 |
| Sep 12, 2025 | 64.70 | 64.70 | 62.96 | 63.20 | 63.20 | -2.99% | 59,600 |
| Sep 11, 2025 | 63.19 | 65.36 | 62.91 | 65.15 | 65.15 | 3.10% | 114,500 |
| Sep 10, 2025 | 63.15 | 63.70 | 62.52 | 63.19 | 63.19 | -0.14% | 80,400 |
| Sep 9, 2025 | 63.97 | 63.97 | 62.59 | 63.28 | 63.28 | -1.20% | 78,000 |
| Sep 8, 2025 | 65.55 | 65.78 | 63.75 | 64.05 | 64.05 | -2.30% | 82,712 |
Page 1 of 136