PC Connection Inc (CNXN) Historical Stock Data
58.26 ↓0.17 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXN is down 0.00% a day on average. There have been 13 days where PC Connection Inc closed green and 17 days where CNXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 58.15 | 58.26 | ↑$0.11 (0.19%) | 58.00 | 58.75 | 41.64K |
| 2025-12-04 | 58.92 | 58.43 | ↓$0.49 (-0.83%) | 58.32 | 59.49 | 69.91K |
| 2025-12-03 | 58.98 | 59.04 | ↑$0.06 (0.10%) | 58.48 | 59.26 | 52.04K |
| 2025-12-02 | 58.24 | 58.67 | ↑$0.43 (0.74%) | 57.81 | 58.95 | 87.54K |
| 2025-12-01 | 57.68 | 58.20 | ↑$0.52 (0.90%) | 57.55 | 58.24 | 78.15K |
| 2025-11-28 | 58.61 | 58.04 | ↓$0.57 (-0.97%) | 57.74 | 58.61 | 33.79K |
| 2025-11-26 | 58.39 | 58.31 | ↓$0.08 (-0.14%) | 57.98 | 58.91 | 112.13K |
| 2025-11-25 | 57.52 | 58.43 | ↑$0.91 (1.58%) | 57.51 | 60.10 | 74.73K |
| 2025-11-24 | 57.60 | 57.18 | ↓$0.42 (-0.73%) | 56.82 | 57.77 | 79.54K |
| 2025-11-21 | 55.98 | 57.56 | ↑$1.58 (2.82%) | 54.97 | 58.06 | 81.25K |
| 2025-11-20 | 57.09 | 55.98 | ↓$1.11 (-1.94%) | 55.71 | 57.22 | 71.31K |
| 2025-11-19 | 56.58 | 56.36 | ↓$0.22 (-0.39%) | 56.28 | 56.87 | 63.84K |
| 2025-11-18 | 56.61 | 56.53 | ↓$0.08 (-0.14%) | 56.10 | 57.29 | 64.15K |
| 2025-11-17 | 58.99 | 56.62 | ↓$2.37 (-4.02%) | 56.42 | 58.99 | 82.51K |
| 2025-11-14 | 58.43 | 58.99 | ↑$0.56 (0.96%) | 58.15 | 58.99 | 77.87K |
| 2025-11-13 | 58.94 | 58.48 | ↓$0.46 (-0.78%) | 58.24 | 58.94 | 60.17K |
| 2025-11-12 | 58.15 | 59.11 | ↑$0.96 (1.65%) | 58.15 | 59.66 | 86.63K |
| 2025-11-11 | 58.31 | 58.15 | ↓$0.16 (-0.27%) | 57.65 | 58.37 | 66.09K |
| 2025-11-10 | 58.33 | 58.18 | ↓$0.15 (-0.26%) | 57.29 | 58.40 | 68.13K |
| 2025-11-07 | 57.67 | 58.08 | ↑$0.41 (0.71%) | 57.04 | 58.10 | 75.02K |
| 2025-11-06 | 58.26 | 57.68 | ↓$0.58 (-1.00%) | 57.47 | 58.26 | 79.96K |
| 2025-11-05 | 58.32 | 58.61 | ↑$0.29 (0.50%) | 58.16 | 58.78 | 115.23K |
| 2025-11-04 | 59.57 | 58.54 | ↓$1.03 (-1.73%) | 58.28 | 59.57 | 65.31K |
| 2025-11-03 | 60.84 | 59.68 | ↓$1.16 (-1.90%) | 58.84 | 60.84 | 98.75K |
| 2025-10-31 | 59.68 | 60.97 | ↑$1.29 (2.16%) | 58.83 | 61.36 | 126.51K |
| 2025-10-30 | 57.09 | 59.96 | ↑$2.87 (5.03%) | 56.06 | 60.20 | 144.13K |
| 2025-10-29 | 62.00 | 60.88 | ↓$1.12 (-1.81%) | 60.73 | 62.56 | 107.26K |
| 2025-10-28 | 61.59 | 62.45 | ↑$0.86 (1.40%) | 61.48 | 62.52 | 53.37K |
| 2025-10-27 | 62.80 | 62.07 | ↓$0.73 (-1.16%) | 62.06 | 63.15 | 53.14K |
| 2025-10-24 | 63.15 | 62.70 | ↓$0.45 (-0.70%) | 62.62 | 63.15 | 40.81K |
Create an account or log in to view more rows.
$CNXN Time to buy here
$CNXN time to run
$CNXN shorters eat my shit
$CNXN is anyone really buying this shit
$CNXN doesn’t look good for Monday.
$CNXN time to run
$CNXN Holding Strong since January ??????????
$CNXN wow! I sold too early
$CNXN Be patient !!
$CNXN I like green candles on my birthday cake