PC Connection, Inc. - Common Stock (CNXN)

80.97
+0.90 (1.12%)
NASDAQ· Last Trade: Sep 2nd, 4:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PC Connection, Inc. - Common Stock (CNXN)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202679.6080.1677.9880.07137,80180.07
8/31/202679.5780.5378.8779.87127,23179.87
8/28/202681.1682.1479.5479.6775,25579.67
8/27/202679.2480.9079.2480.5974,96480.59
8/26/202679.8780.1078.5079.39137,92979.39
8/25/202677.1879.6276.2079.38125,92279.38
8/24/202677.5478.0476.2376.71124,98176.71
8/21/202677.8978.2876.4677.93139,39377.93
8/20/202677.6780.0077.6377.88124,48477.88
8/19/202679.0279.1977.0577.95134,29877.95
8/18/202677.9879.5677.7078.86150,91678.86
8/17/202680.9581.0877.7078.55147,07278.55
8/14/202681.3181.9780.3381.08154,49181.08
8/13/202680.9081.2780.3780.97107,83980.97
8/12/202680.5581.1979.8180.26150,40780.26
8/11/202681.8183.0080.3080.79188,37380.79
8/10/202683.7184.5982.3282.40122,52982.20
8/07/202686.4787.2383.7684.14124,51583.94
8/06/202685.6487.3885.0186.60207,28586.39
8/05/202686.2486.4883.4285.96179,70185.75
8/04/202685.2888.3085.0086.79243,17186.58
8/03/202684.3286.7384.0085.71296,39285.50
7/31/202681.7685.0280.2383.72271,68083.52
7/30/202684.2688.3181.6582.49276,50382.29
7/29/202682.7484.8182.5882.97136,35682.77
7/28/202681.6184.2181.6183.1089,14982.90
7/27/202681.8884.1980.3981.3084,66781.10
7/24/202680.2582.1779.8881.2393,50081.03
7/23/202680.8281.9279.9080.03156,51579.84
7/22/202681.4882.3878.7480.82199,42280.62
7/21/202680.1081.4279.6581.22155,15281.02
7/20/202678.7780.6478.0879.78136,91079.59
7/17/202677.8079.0577.8078.9779,99878.78
7/16/202676.3278.6776.3278.34163,58778.15
7/15/202677.4978.3275.2076.06211,47375.88
7/14/202678.5179.2076.8377.5999,47077.40
7/13/202677.7678.6777.3478.49106,97778.30
7/10/202676.3778.1075.6977.25121,67877.06
7/09/202674.7176.5274.0576.37142,52676.18
7/08/202674.2075.2172.7874.90133,88774.72
7/07/202673.4874.9973.2574.30114,19574.12
7/06/202672.0173.5571.6073.48147,28373.30
7/02/202673.7473.9772.0072.43151,17872.25
7/01/202673.6675.3072.7073.83178,70673.65
6/30/202672.3373.6572.0072.99181,86672.81
6/29/202671.1573.4270.9972.28211,39872.10
6/26/202671.0871.6169.9471.42325,01971.25
6/25/202670.6372.1670.4771.11193,94270.94
6/24/202670.4071.5769.5570.46224,45970.29
6/23/202669.6970.4768.5070.39141,34670.22
6/22/202670.7471.5069.2769.29186,11569.12
6/18/202670.5970.7869.4670.57350,25770.40
6/17/202670.9871.1868.9469.64128,81669.47
6/16/202671.8072.5070.4970.73123,67870.56
6/15/202672.9873.3570.9871.14273,95170.97
6/12/202672.4574.0772.3472.8683,46172.68
6/11/202674.1274.8071.2072.40141,52372.22
6/10/202673.3975.0072.8574.11176,79173.93
6/09/202672.4273.4770.9673.28152,82573.10
6/08/202672.4574.1471.6471.78114,07271.61
6/05/202671.5572.7170.9172.1580,67171.97
6/04/202670.4171.8469.2871.51100,12271.34
6/03/202671.6871.6869.1870.36116,17270.18
6/02/202671.9573.6770.7272.22189,53672.04