PC Connection Inc (CNXN) Historical Stock Data
60.97 ↑1.68 (2.83%)
As of May 3, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, CNXN is down -0.14% a day on average. There have been 11 days where PC Connection Inc closed green and 19 days where CNXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 59.48 | 59.29 | ↓$0.19 (-0.32%) | 57.47 | 61.49 | 101.97K |
| 2024-05-01 | 62.31 | 61.96 | ↓$0.35 (-0.56%) | 61.15 | 62.63 | 53.09K |
| 2024-04-30 | 63.02 | 61.97 | ↓$1.05 (-1.67%) | 61.81 | 63.50 | 65.01K |
| 2024-04-29 | 63.70 | 63.38 | ↓$0.32 (-0.50%) | 63.34 | 64.17 | 37.64K |
| 2024-04-26 | 64.28 | 63.69 | ↓$0.59 (-0.92%) | 63.69 | 64.77 | 42.52K |
| 2024-04-25 | 64.41 | 64.43 | ↑$0.02 (0.03%) | 63.45 | 64.43 | 45.21K |
| 2024-04-24 | 64.51 | 64.98 | ↑$0.47 (0.73%) | 64.48 | 65.27 | 50.87K |
| 2024-04-23 | 62.04 | 65.04 | ↑$3.00 (4.84%) | 62.00 | 65.39 | 71.38K |
| 2024-04-22 | 62.78 | 62.36 | ↓$0.42 (-0.67%) | 62.22 | 63.33 | 61.16K |
| 2024-04-19 | 61.79 | 62.82 | ↑$1.03 (1.67%) | 61.79 | 62.85 | 52.90K |
| 2024-04-18 | 61.77 | 62.11 | ↑$0.34 (0.55%) | 61.10 | 62.41 | 49.08K |
| 2024-04-17 | 62.31 | 61.82 | ↓$0.49 (-0.79%) | 61.78 | 62.80 | 44.93K |
| 2024-04-16 | 62.66 | 62.30 | ↓$0.36 (-0.57%) | 62.17 | 62.99 | 34.60K |
| 2024-04-15 | 64.03 | 62.64 | ↓$1.39 (-2.17%) | 62.41 | 64.09 | 34.46K |
| 2024-04-12 | 64.23 | 63.56 | ↓$0.67 (-1.04%) | 63.47 | 64.78 | 54.11K |
| 2024-04-11 | 64.22 | 64.66 | ↑$0.44 (0.69%) | 63.42 | 64.87 | 41.11K |
| 2024-04-10 | 63.98 | 64.06 | ↑$0.08 (0.13%) | 63.45 | 64.50 | 49.24K |
| 2024-04-09 | 65.43 | 65.11 | ↓$0.32 (-0.49%) | 64.50 | 65.47 | 32.84K |
| 2024-04-08 | 65.73 | 65.38 | ↓$0.35 (-0.53%) | 65.25 | 65.92 | 35.77K |
| 2024-04-05 | 65.14 | 65.58 | ↑$0.44 (0.68%) | 64.81 | 65.64 | 79.69K |
| 2024-04-04 | 66.02 | 65.02 | ↓$1.00 (-1.51%) | 64.88 | 66.68 | 55.09K |
| 2024-04-03 | 64.25 | 65.53 | ↑$1.28 (1.99%) | 64.08 | 65.79 | 56.67K |
| 2024-04-02 | 64.79 | 64.07 | ↓$0.72 (-1.11%) | 63.53 | 64.79 | 77.01K |
| 2024-04-01 | 66.19 | 65.53 | ↓$0.66 (-1.00%) | 64.98 | 66.30 | 51.65K |
| 2024-03-28 | 65.85 | 65.93 | ↑$0.08 (0.12%) | 65.26 | 66.27 | 83.41K |
| 2024-03-27 | 65.39 | 65.74 | ↑$0.35 (0.54%) | 64.99 | 65.97 | 99.96K |
| 2024-03-26 | 64.99 | 64.83 | ↓$0.16 (-0.25%) | 64.70 | 65.48 | 45.73K |
| 2024-03-25 | 65.19 | 64.61 | ↓$0.58 (-0.89%) | 64.48 | 65.19 | 30.26K |
| 2024-03-22 | 65.49 | 64.96 | ↓$0.53 (-0.81%) | 64.76 | 65.49 | 43.70K |
| 2024-03-21 | 65.66 | 65.39 | ↓$0.27 (-0.41%) | 64.96 | 66.22 | 78.62K |
Create an account or log in to view more rows.
$CNXN upupup!
$CNXN Hold on to your Butts.
$CNXN the catalyst we need !
$CNXN Now I'm worried....
$CNXN I would not be a bear now
$CNXN Here we go!!!
$CNXN I like green candles on my birthday cake
$CNXN cover that shit
$CNXN the trend is your friend
until the end.
$CNXN choo choo