UK markets closed

PC Connection, Inc. (CNXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.80+0.69 (+1.11%)
As of 01:06PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202461.7962.8061.7962.8062.8017,620
18 Apr 202461.7762.4161.1062.1162.1149,100
17 Apr 202462.3162.8061.7861.8261.8244,900
16 Apr 202462.6662.9962.1762.3062.3034,600
15 Apr 202464.0364.0962.4162.6462.6434,500
12 Apr 202464.2364.7863.4763.5663.5654,100
11 Apr 202464.2264.8763.4264.6664.6641,100
10 Apr 202463.9864.5063.4564.0664.0649,200
09 Apr 202465.4365.4764.5065.1165.1132,800
08 Apr 202465.7365.9265.2565.3865.3835,800
05 Apr 202465.1465.6464.8165.5865.5879,700
04 Apr 202466.0266.6864.8865.0265.0255,100
03 Apr 202464.2565.7964.0865.5365.5356,700
02 Apr 202464.7964.7963.5364.0764.0777,000
01 Apr 202466.1966.3064.9865.5365.5351,600
28 Mar 202465.8566.2765.2665.9365.9383,400
27 Mar 202465.3965.9764.9965.7465.74100,000
26 Mar 202464.9965.4764.7064.8364.8345,700
25 Mar 202465.1965.1964.4864.6164.6130,300
22 Mar 202465.4965.4964.7664.9664.9643,700
21 Mar 202465.6666.2264.9665.3965.3978,600
20 Mar 202464.5465.2863.2965.2865.2874,100
19 Mar 202463.2964.9663.1564.5364.5365,000
18 Mar 202464.4364.9463.3163.3163.3152,100
15 Mar 202463.7464.3563.1064.3364.33244,200
14 Mar 202464.8265.8263.8664.2364.2340,500
13 Mar 202465.1065.3564.6664.9064.9042,000
12 Mar 202465.7065.7065.1165.4165.4141,500
11 Mar 202465.0865.4664.2465.4265.4258,500
08 Mar 202465.9966.2165.1865.4865.4857,700
07 Mar 202465.8966.1465.0665.4165.4170,000
06 Mar 202466.4466.4465.0565.6265.6246,200
05 Mar 202465.8966.3065.2565.7465.7447,300
04 Mar 202466.9567.0565.9065.9865.9846,100
01 Mar 202466.8266.8263.5866.6266.6276,000
29 Feb 202467.0867.5265.9166.3866.3885,300
28 Feb 202466.2666.9465.1766.2166.21100,800
27 Feb 202469.4769.5066.8866.8866.8851,000
26 Feb 202468.0069.7767.2369.3569.35114,100
26 Feb 20240.1 Dividend
23 Feb 202468.8468.8467.6268.1868.0833,000
22 Feb 202466.9768.8966.5268.7068.60104,300
21 Feb 202466.6867.2866.2266.7966.6956,400
20 Feb 202466.8568.2366.8567.0466.9491,500
16 Feb 202469.5269.8667.3167.7567.65157,000
15 Feb 202464.8770.5564.0069.5969.49158,400
14 Feb 202464.7666.1264.1365.4065.30117,100
13 Feb 202465.9966.0263.5464.1364.0479,800
12 Feb 202467.7267.7667.1667.5267.4290,500
09 Feb 202466.0967.3965.6867.3967.2954,600
08 Feb 202464.6468.4264.6466.0465.9479,800
07 Feb 202464.8865.4564.4064.4064.3150,600
06 Feb 202465.2065.7564.9065.1565.0545,200
05 Feb 202465.8666.1464.7665.2065.1036,400
02 Feb 202465.7466.5065.5766.1766.0751,300
01 Feb 202464.9866.0764.3066.0665.9663,500
31 Jan 202466.2267.1464.4264.5164.42110,500
30 Jan 202465.1766.1964.8066.0165.91201,600
29 Jan 202466.0066.0065.0365.4565.3558,400
26 Jan 202467.6667.7465.4065.9065.8044,000
25 Jan 202466.9567.2666.0167.2667.1658,900
24 Jan 202466.6567.4065.9066.2766.1748,500
23 Jan 202467.3967.3965.6665.8865.78124,400
22 Jan 202465.2866.9465.2366.9266.8250,100
19 Jan 202463.9564.9563.0064.6664.57114,300
18 Jan 202463.2263.6862.7663.5863.49104,000
17 Jan 202463.1964.2262.9263.1163.0263,100
16 Jan 202464.2664.8062.8363.3563.2691,900
12 Jan 202463.8864.8863.6064.7464.65107,300
11 Jan 202464.2464.6263.2963.7563.6687,200
10 Jan 202463.8764.8663.8264.5064.4159,400
09 Jan 202463.5164.1462.7963.9163.8245,100
08 Jan 202463.6064.5563.6064.2064.1174,600
05 Jan 202463.8864.3562.8763.5763.4878,600
04 Jan 202464.7865.2264.0164.3664.2742,100
03 Jan 202465.3066.0564.4564.5064.4176,000
02 Jan 202467.2667.2765.2265.5065.4063,700
29 Dec 202368.4868.7467.2067.2167.1151,400
28 Dec 202368.4068.8567.7868.3668.2646,200
27 Dec 202368.5769.4068.4468.5068.4056,700
26 Dec 202368.4469.0468.1968.7568.6580,500
22 Dec 202368.7069.0267.9768.2568.1572,100
21 Dec 202368.9269.2867.7168.2568.1573,200
20 Dec 202368.6470.4568.5868.6968.5964,600
19 Dec 202367.0268.6166.9868.3668.2675,500
18 Dec 202367.4768.5465.4166.9066.8066,600
15 Dec 202367.0468.2666.6867.4567.35267,200
14 Dec 202365.0367.0464.3866.5266.4277,900
13 Dec 202366.0466.5763.5064.6564.56183,100
12 Dec 202365.1766.9664.6265.9765.8791,000
11 Dec 202364.7365.5064.3865.4065.3059,600
08 Dec 202364.1565.3363.7965.2165.1150,400
07 Dec 202362.4663.9962.3563.9863.8949,600
06 Dec 202363.1464.3761.9662.7862.6960,400
05 Dec 202361.3363.2961.3362.5462.4578,100
04 Dec 202360.0661.9259.8061.7961.7064,300
01 Dec 202359.7760.1459.2059.9059.8169,600
30 Nov 202359.7660.1359.1559.6359.5482,800
29 Nov 202360.3160.7259.1759.4459.3548,900
28 Nov 202361.1261.4059.6059.6659.5750,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...