NasdaqGS - Delayed Quote USD

PC Connection, Inc. (CNXN)

63.69 -0.74 (-1.15%)
At close: April 26 at 4:00 PM EDT
63.69 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 64.28 64.77 63.69 63.69 63.69 42,500
Apr 25, 2024 64.41 64.43 63.45 64.43 64.43 45,200
Apr 24, 2024 64.51 65.27 64.48 64.98 64.98 50,900
Apr 23, 2024 62.04 65.39 62.00 65.04 65.04 71,400
Apr 22, 2024 62.78 63.33 62.22 62.36 62.36 61,200
Apr 19, 2024 61.79 62.85 61.79 62.82 62.82 52,900
Apr 18, 2024 61.77 62.41 61.10 62.11 62.11 49,100
Apr 17, 2024 62.31 62.80 61.78 61.82 61.82 44,900
Apr 16, 2024 62.66 62.99 62.17 62.30 62.30 34,600
Apr 15, 2024 64.03 64.09 62.41 62.64 62.64 34,500
Apr 12, 2024 64.23 64.78 63.47 63.56 63.56 54,100
Apr 11, 2024 64.22 64.87 63.42 64.66 64.66 41,100
Apr 10, 2024 63.98 64.50 63.45 64.06 64.06 49,200
Apr 9, 2024 65.43 65.47 64.50 65.11 65.11 32,800
Apr 8, 2024 65.73 65.92 65.25 65.38 65.38 35,800
Apr 5, 2024 65.14 65.64 64.81 65.58 65.58 79,700
Apr 4, 2024 66.02 66.68 64.88 65.02 65.02 55,100
Apr 3, 2024 64.25 65.79 64.08 65.53 65.53 56,700
Apr 2, 2024 64.79 64.79 63.53 64.07 64.07 77,000
Apr 1, 2024 66.19 66.30 64.98 65.53 65.53 51,600
Mar 28, 2024 65.85 66.27 65.26 65.93 65.93 83,400
Mar 27, 2024 65.39 65.97 64.99 65.74 65.74 100,000
Mar 26, 2024 64.99 65.47 64.70 64.83 64.83 45,700
Mar 25, 2024 65.19 65.19 64.48 64.61 64.61 30,300
Mar 22, 2024 65.49 65.49 64.76 64.96 64.96 43,700
Mar 21, 2024 65.66 66.22 64.96 65.39 65.39 78,600
Mar 20, 2024 64.54 65.28 63.29 65.28 65.28 74,100
Mar 19, 2024 63.29 64.96 63.15 64.53 64.53 65,000
Mar 18, 2024 64.43 64.94 63.31 63.31 63.31 52,100
Mar 15, 2024 63.74 64.35 63.10 64.33 64.33 244,200
Mar 14, 2024 64.82 65.82 63.86 64.23 64.23 40,500
Mar 13, 2024 65.10 65.35 64.66 64.90 64.90 42,000
Mar 12, 2024 65.70 65.70 65.11 65.41 65.41 41,500
Mar 11, 2024 65.08 65.46 64.24 65.42 65.42 58,500
Mar 8, 2024 65.99 66.21 65.18 65.48 65.48 57,700
Mar 7, 2024 65.89 66.14 65.06 65.41 65.41 70,000
Mar 6, 2024 66.44 66.44 65.05 65.62 65.62 46,200
Mar 5, 2024 65.89 66.30 65.25 65.74 65.74 47,300
Mar 4, 2024 66.95 67.05 65.90 65.98 65.98 46,100
Mar 1, 2024 66.82 66.82 63.58 66.62 66.62 76,000
Feb 29, 2024 67.08 67.52 65.91 66.38 66.38 85,300
Feb 28, 2024 66.26 66.94 65.17 66.21 66.21 100,800
Feb 27, 2024 69.47 69.50 66.88 66.88 66.88 51,000
Feb 26, 2024 0.10 Dividend
Feb 26, 2024 68.00 69.77 67.23 69.35 69.35 114,100
Feb 23, 2024 68.84 68.84 67.62 68.18 68.08 33,000
Feb 22, 2024 66.97 68.89 66.52 68.70 68.60 104,300
Feb 21, 2024 66.68 67.28 66.22 66.79 66.69 56,400
Feb 20, 2024 66.85 68.23 66.85 67.04 66.94 91,500
Feb 16, 2024 69.52 69.86 67.31 67.75 67.65 157,000
Feb 15, 2024 64.87 70.55 64.00 69.59 69.49 158,400
Feb 14, 2024 64.76 66.12 64.13 65.40 65.30 117,100
Feb 13, 2024 65.99 66.02 63.54 64.13 64.04 79,800
Feb 12, 2024 67.72 67.76 67.16 67.52 67.42 90,500
Feb 9, 2024 66.09 67.39 65.68 67.39 67.29 54,600
Feb 8, 2024 64.64 68.42 64.64 66.04 65.94 79,800
Feb 7, 2024 64.88 65.45 64.40 64.40 64.31 50,600
Feb 6, 2024 65.20 65.75 64.90 65.15 65.05 45,200
Feb 5, 2024 65.86 66.14 64.76 65.20 65.10 36,400
Feb 2, 2024 65.74 66.50 65.57 66.17 66.07 51,300
Feb 1, 2024 64.98 66.07 64.30 66.06 65.96 63,500
Jan 31, 2024 66.22 67.14 64.42 64.51 64.42 110,500
Jan 30, 2024 65.17 66.19 64.80 66.01 65.91 201,600
Jan 29, 2024 66.00 66.00 65.03 65.45 65.35 58,400
Jan 26, 2024 67.66 67.74 65.40 65.90 65.80 44,000
Jan 25, 2024 66.95 67.26 66.01 67.26 67.16 58,900
Jan 24, 2024 66.65 67.40 65.90 66.27 66.17 48,500
Jan 23, 2024 67.39 67.39 65.66 65.88 65.78 124,400
Jan 22, 2024 65.28 66.94 65.23 66.92 66.82 50,100
Jan 19, 2024 63.95 64.95 63.00 64.66 64.57 114,300
Jan 18, 2024 63.22 63.68 62.76 63.58 63.49 104,000
Jan 17, 2024 63.19 64.22 62.92 63.11 63.02 63,100
Jan 16, 2024 64.26 64.80 62.83 63.35 63.26 91,900
Jan 12, 2024 63.88 64.88 63.60 64.74 64.65 107,300
Jan 11, 2024 64.24 64.62 63.29 63.75 63.66 87,200
Jan 10, 2024 63.87 64.86 63.82 64.50 64.41 59,400
Jan 9, 2024 63.51 64.14 62.79 63.91 63.82 45,100
Jan 8, 2024 63.60 64.55 63.60 64.20 64.11 74,600
Jan 5, 2024 63.88 64.35 62.87 63.57 63.48 78,600
Jan 4, 2024 64.78 65.22 64.01 64.36 64.27 42,100
Jan 3, 2024 65.30 66.05 64.45 64.50 64.41 76,000
Jan 2, 2024 67.26 67.27 65.22 65.50 65.40 63,700
Dec 29, 2023 68.48 68.74 67.20 67.21 67.11 51,400
Dec 28, 2023 68.40 68.85 67.78 68.36 68.26 46,200
Dec 27, 2023 68.57 69.40 68.44 68.50 68.40 56,700
Dec 26, 2023 68.44 69.04 68.19 68.75 68.65 80,500
Dec 22, 2023 68.70 69.02 67.97 68.25 68.15 72,100
Dec 21, 2023 68.92 69.28 67.71 68.25 68.15 73,200
Dec 20, 2023 68.64 70.45 68.58 68.69 68.59 64,600
Dec 19, 2023 67.02 68.61 66.98 68.36 68.26 75,500
Dec 18, 2023 67.47 68.54 65.41 66.90 66.80 66,600
Dec 15, 2023 67.04 68.26 66.68 67.45 67.35 267,200
Dec 14, 2023 65.03 67.04 64.38 66.52 66.42 77,900
Dec 13, 2023 66.04 66.57 63.50 64.65 64.56 183,100
Dec 12, 2023 65.17 66.96 64.62 65.97 65.87 91,000
Dec 11, 2023 64.73 65.50 64.38 65.40 65.30 59,600
Dec 8, 2023 64.15 65.33 63.79 65.21 65.11 50,400
Dec 7, 2023 62.46 63.99 62.35 63.98 63.89 49,600
Dec 6, 2023 63.14 64.37 61.96 62.78 62.69 60,400
Dec 5, 2023 61.33 63.29 61.33 62.54 62.45 78,100
Dec 4, 2023 60.06 61.92 59.80 61.79 61.70 64,300
Dec 1, 2023 59.77 60.14 59.20 59.90 59.81 69,600
Nov 30, 2023 59.76 60.13 59.15 59.63 59.54 82,800
Nov 29, 2023 60.31 60.72 59.17 59.44 59.35 48,900
Nov 28, 2023 61.12 61.40 59.60 59.66 59.57 50,500
Nov 27, 2023 59.99 61.14 59.51 60.84 60.75 60,700
Nov 24, 2023 60.27 61.03 59.91 60.31 60.22 46,700
Nov 22, 2023 61.31 62.11 60.33 60.63 60.54 32,800
Nov 21, 2023 60.65 61.62 60.65 61.11 61.02 66,000
Nov 20, 2023 60.84 61.01 60.20 60.99 60.90 66,000
Nov 17, 2023 60.45 61.28 60.23 60.48 60.39 46,300
Nov 16, 2023 60.00 60.35 59.22 60.08 59.99 36,400
Nov 15, 2023 60.19 61.23 60.04 60.25 60.16 68,600
Nov 14, 2023 58.82 60.03 58.20 60.03 59.94 74,000
Nov 13, 2023 0.08 Dividend
Nov 13, 2023 58.82 58.82 57.92 58.21 58.12 67,500
Nov 10, 2023 59.15 59.28 58.26 58.82 58.65 59,900
Nov 9, 2023 59.59 60.52 58.51 58.73 58.56 36,900
Nov 8, 2023 60.42 60.42 59.15 59.72 59.55 35,400
Nov 7, 2023 59.86 60.33 59.19 60.08 59.91 42,300
Nov 6, 2023 59.38 59.92 58.68 59.90 59.73 61,200
Nov 3, 2023 56.50 60.00 56.43 59.65 59.48 96,100
Nov 2, 2023 54.88 57.46 54.50 56.40 56.24 75,200
Nov 1, 2023 53.32 54.29 52.98 53.72 53.57 36,700
Oct 31, 2023 52.98 53.67 51.64 53.58 53.43 75,600
Oct 30, 2023 52.79 53.20 52.26 52.92 52.77 57,100
Oct 27, 2023 52.55 52.58 51.74 52.50 52.35 33,400
Oct 26, 2023 52.63 52.84 52.04 52.67 52.52 25,100
Oct 25, 2023 52.02 52.63 51.98 52.32 52.17 23,800
Oct 24, 2023 52.44 52.65 51.87 52.39 52.24 26,600
Oct 23, 2023 52.61 53.10 52.27 52.34 52.19 52,200
Oct 20, 2023 53.77 53.77 52.72 52.86 52.71 50,200
Oct 19, 2023 54.10 54.45 53.48 53.55 53.40 36,000
Oct 18, 2023 54.47 54.54 53.82 54.26 54.11 22,300
Oct 17, 2023 53.69 54.80 53.39 54.48 54.33 51,300
Oct 16, 2023 53.75 54.75 53.52 53.75 53.60 54,800
Oct 13, 2023 54.37 54.82 53.10 53.68 53.53 58,500
Oct 12, 2023 55.35 55.49 54.22 54.60 54.45 35,100
Oct 11, 2023 55.66 55.98 54.97 55.10 54.94 26,000
Oct 10, 2023 55.39 55.99 55.24 55.55 55.39 67,900
Oct 9, 2023 53.98 55.43 53.98 55.13 54.97 41,600
Oct 6, 2023 53.00 54.80 53.00 54.37 54.22 78,600
Oct 5, 2023 53.28 54.00 52.69 53.32 53.17 54,300
Oct 4, 2023 53.02 53.72 52.61 53.54 53.39 44,900
Oct 3, 2023 53.73 53.97 52.58 53.14 52.99 38,000
Oct 2, 2023 53.50 54.28 53.48 54.13 53.98 50,000
Sep 29, 2023 54.53 55.19 53.30 53.38 53.23 47,300
Sep 28, 2023 53.96 54.90 53.31 54.33 54.18 52,100
Sep 27, 2023 52.76 53.92 52.44 53.76 53.61 45,400
Sep 26, 2023 53.51 54.01 52.44 52.45 52.30 50,500
Sep 25, 2023 53.63 54.57 53.50 53.70 53.55 37,900
Sep 22, 2023 54.26 54.98 53.78 53.86 53.71 32,900
Sep 21, 2023 53.18 54.40 52.94 54.28 54.13 39,400
Sep 20, 2023 53.72 54.32 53.31 53.37 53.22 33,400
Sep 19, 2023 53.62 54.00 53.03 53.46 53.31 64,900
Sep 18, 2023 53.48 54.45 53.48 53.58 53.43 47,700
Sep 15, 2023 53.85 54.33 52.60 53.43 53.28 475,500
Sep 14, 2023 53.05 54.06 52.81 53.80 53.65 63,100
Sep 13, 2023 53.52 53.55 52.14 52.64 52.49 57,400
Sep 12, 2023 54.01 54.71 53.33 53.41 53.26 51,200
Sep 11, 2023 54.30 54.30 53.07 53.97 53.82 59,800
Sep 8, 2023 54.04 55.04 54.02 54.26 54.11 68,000
Sep 7, 2023 54.34 54.75 53.67 54.09 53.94 74,300
Sep 6, 2023 53.19 54.52 53.07 54.46 54.31 41,000
Sep 5, 2023 53.41 53.41 52.03 52.89 52.74 66,800
Sep 1, 2023 53.15 54.27 52.81 53.80 53.65 56,200
Aug 31, 2023 52.36 53.21 52.19 53.12 52.97 81,200
Aug 30, 2023 52.06 52.43 51.75 52.43 52.28 63,100
Aug 29, 2023 52.47 52.47 52.09 52.30 52.15 33,200
Aug 28, 2023 52.44 52.79 52.15 52.42 52.27 28,600
Aug 25, 2023 52.64 52.95 51.90 52.14 51.99 30,700
Aug 24, 2023 53.60 53.78 52.37 52.54 52.39 65,700
Aug 23, 2023 52.83 53.58 52.69 53.51 53.36 49,900
Aug 22, 2023 53.35 53.35 52.27 52.88 52.73 66,000
Aug 21, 2023 52.44 53.99 52.44 53.34 53.19 52,400
Aug 18, 2023 51.27 52.47 51.27 52.37 52.22 121,400
Aug 17, 2023 52.00 52.72 51.52 51.59 51.44 38,900
Aug 16, 2023 51.56 52.24 49.96 51.96 51.81 59,000
Aug 15, 2023 51.24 51.95 50.93 51.75 51.60 75,000
Aug 14, 2023 0.08 Dividend
Aug 14, 2023 52.61 52.70 51.38 51.41 51.26 62,400
Aug 11, 2023 51.99 53.12 51.99 52.71 52.48 44,000
Aug 10, 2023 53.18 53.18 51.62 52.06 51.83 54,300
Aug 9, 2023 54.00 54.00 50.71 52.84 52.61 70,800
Aug 8, 2023 53.40 54.45 52.61 53.98 53.75 58,300
Aug 7, 2023 51.96 53.57 50.79 53.47 53.24 84,000
Aug 4, 2023 51.85 53.18 50.97 52.07 51.84 69,400
Aug 3, 2023 50.00 52.32 48.29 51.98 51.75 65,600
Aug 2, 2023 49.02 49.67 48.87 49.57 49.35 56,700
Aug 1, 2023 48.22 49.48 48.01 49.27 49.06 59,100
Jul 31, 2023 47.72 48.74 47.42 48.41 48.20 90,100
Jul 28, 2023 47.99 48.67 47.61 47.82 47.61 33,100
Jul 27, 2023 48.30 48.30 47.54 47.70 47.49 42,000
Jul 26, 2023 47.40 48.32 47.40 48.01 47.80 41,800
Jul 25, 2023 46.51 47.59 46.51 47.52 47.31 30,000
Jul 24, 2023 46.14 46.66 45.88 46.64 46.44 30,500
Jul 21, 2023 46.46 46.52 45.79 46.04 45.84 29,900
Jul 20, 2023 46.55 46.55 45.67 46.21 46.01 26,000
Jul 19, 2023 45.67 46.70 45.33 46.56 46.36 45,200
Jul 18, 2023 46.02 46.23 45.16 45.67 45.47 34,800
Jul 17, 2023 46.20 46.47 45.62 45.81 45.61 41,800
Jul 14, 2023 45.88 46.12 45.19 46.11 45.91 22,700
Jul 13, 2023 46.25 46.36 45.75 46.02 45.82 32,600
Jul 12, 2023 45.99 46.25 45.55 46.06 45.86 34,500
Jul 11, 2023 45.03 45.51 44.72 45.40 45.20 29,500
Jul 10, 2023 44.44 45.13 44.44 44.87 44.68 35,300
Jul 7, 2023 44.74 45.09 44.41 44.43 44.24 33,900
Jul 6, 2023 44.58 44.83 44.01 44.61 44.42 47,800
Jul 5, 2023 45.43 45.43 44.86 44.95 44.75 56,000
Jul 3, 2023 45.01 45.53 45.01 45.42 45.22 22,200
Jun 30, 2023 45.54 45.90 45.10 45.10 44.90 38,400
Jun 29, 2023 44.42 45.44 44.42 45.14 44.94 34,400
Jun 28, 2023 44.32 44.80 43.96 44.42 44.23 32,600
Jun 27, 2023 44.57 44.59 43.98 44.31 44.12 34,500
Jun 26, 2023 44.31 45.48 44.29 44.36 44.17 41,000
Jun 23, 2023 44.83 45.44 43.92 44.22 44.03 84,700
Jun 22, 2023 45.85 45.98 45.05 45.22 45.02 42,900
Jun 21, 2023 45.37 46.37 44.99 45.86 45.66 45,100
Jun 20, 2023 45.70 46.12 45.35 45.37 45.17 51,300
Jun 16, 2023 46.26 46.54 45.31 45.73 45.53 387,200
Jun 15, 2023 45.73 46.04 45.26 45.85 45.65 56,700
Jun 14, 2023 46.19 46.43 45.24 45.89 45.69 54,700
Jun 13, 2023 46.81 47.50 46.15 46.19 45.99 72,700
Jun 12, 2023 46.11 46.77 46.03 46.51 46.31 50,600
Jun 9, 2023 45.90 46.20 45.59 46.08 45.88 32,600
Jun 8, 2023 46.64 46.80 45.73 45.85 45.65 36,500
Jun 7, 2023 46.23 47.24 46.23 46.79 46.59 78,300
Jun 6, 2023 45.14 46.66 45.14 46.19 45.99 57,200
Jun 5, 2023 45.90 46.25 45.08 45.26 45.06 44,500
Jun 2, 2023 44.81 46.36 44.67 46.25 46.05 56,100
Jun 1, 2023 44.85 45.47 44.38 44.46 44.27 75,700
May 31, 2023 45.14 45.69 44.46 44.97 44.77 277,200
May 30, 2023 46.06 46.30 44.94 45.26 45.06 57,900
May 26, 2023 44.45 46.12 44.45 45.77 45.57 44,800
May 25, 2023 43.89 44.50 42.37 44.49 44.30 79,600
May 24, 2023 44.19 44.24 43.22 43.72 43.53 43,400
May 23, 2023 44.54 45.41 44.05 44.35 44.16 61,700
May 22, 2023 44.24 44.93 43.96 44.70 44.51 53,200
May 19, 2023 44.40 44.70 43.66 44.10 43.91 127,300
May 18, 2023 43.17 44.15 43.17 43.96 43.77 44,000
May 17, 2023 42.17 43.54 42.01 43.38 43.19 55,300
May 16, 2023 41.52 42.26 41.52 42.13 41.95 37,200
May 15, 2023 0.08 Dividend
May 15, 2023 41.99 42.22 41.43 41.66 41.48 51,700
May 12, 2023 41.87 42.14 41.39 42.12 41.86 53,300
May 11, 2023 40.42 41.90 40.42 41.86 41.60 60,700
May 10, 2023 39.35 40.66 39.06 40.62 40.37 84,400
May 9, 2023 38.74 39.16 38.48 38.93 38.69 60,900
May 8, 2023 38.65 39.08 38.14 38.89 38.65 91,000
May 5, 2023 39.25 40.50 38.17 38.59 38.35 82,200
May 4, 2023 39.37 39.84 39.15 39.60 39.35 63,300
May 3, 2023 39.65 40.20 39.65 39.71 39.46 49,400
May 2, 2023 40.00 40.33 39.29 39.40 39.15 51,300
May 1, 2023 40.12 40.67 39.29 40.29 40.04 52,500
Apr 28, 2023 40.16 40.52 40.16 40.27 40.02 35,900
Apr 27, 2023 39.74 40.36 39.74 40.09 39.84 36,800

Related Tickers

NSIT Insight Enterprises, Inc.
182.75
+0.10%
 
SCSC ScanSource, Inc.
41.97
+0.17%
 
CLMB Climb Global Solutions, Inc.
66.76
+0.36%
 
IZM ICZOOM Group Inc.
2.8900
-13.21%