PC Connection, Inc. CNXN
82.91 USD -0.25 (-0.30%)
Regular-session close
82.91 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
82.47 Day range 83.99
55.83 52-week range 95.22
- YTD
- +43.54%
- 1 year
- +41.77%
CNXN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.85 | 83.99 | 82.47 | 82.91 | -0.25 | -0.30% | 103,411 |
| Nov 12, 2026 | 83.52 | 84.89 | 82.73 | 83.16 | -0.29 | -0.35% | 120,100 |
| Nov 11, 2026 | 84.56 | 85.16 | 83.02 | 83.45 | +1.35 | +1.64% | 143,000 |
| Nov 10, 2026 | 80.21 | 82.20 | 80.12 | 82.10 | +2.01 | +2.51% | 129,900 |
| Nov 9, 2026 | 79.20 | 80.70 | 78.57 | 80.09 | +0.94 | +1.19% | 230,100 |
| Nov 6, 2026 | 79.67 | 81.76 | 78.08 | 79.15 | -0.52 | -0.65% | 206,400 |
| Nov 5, 2026 | 88.06 | 88.06 | 79.04 | 79.67 | -8.14 | -9.27% | 255,900 |
| Nov 4, 2026 | 88.85 | 89.56 | 87.69 | 87.81 | +0.27 | +0.31% | 193,300 |
| Nov 3, 2026 | 87.09 | 89.26 | 86.20 | 87.54 | +0.78 | +0.90% | 262,700 |
| Nov 2, 2026 | 87.53 | 87.99 | 85.33 | 86.76 | -0.07 | -0.08% | 183,200 |
| Oct 30, 2026 | 85.31 | 87.36 | 84.55 | 86.83 | +1.21 | +1.41% | 246,400 |
| Oct 29, 2026 | 86.24 | 91.09 | 83.52 | 85.62 | -0.88 | -1.02% | 330,600 |
| Oct 28, 2026 | 88.72 | 88.72 | 85.10 | 86.50 | -2.08 | -2.35% | 250,200 |
| Oct 27, 2026 | 89.07 | 89.94 | 88.06 | 88.58 | +0.17 | +0.19% | 157,000 |
| Oct 26, 2026 | 89.43 | 90.46 | 88.32 | 88.41 | -0.28 | -0.32% | 150,200 |
| Oct 23, 2026 | 87.78 | 89.05 | 86.91 | 88.69 | +0.18 | +0.20% | 145,900 |
| Oct 22, 2026 | 87.73 | 88.72 | 85.82 | 88.51 | +0.78 | +0.89% | 107,700 |
| Oct 21, 2026 | 86.61 | 88.01 | 86.26 | 87.73 | +1.15 | +1.33% | 115,400 |
| Oct 20, 2026 | 86.48 | 87.81 | 86.00 | 86.58 | -0.02 | -0.02% | 166,100 |
| Oct 19, 2026 | 90.00 | 90.49 | 85.81 | 86.60 | -2.72 | -3.05% | 193,900 |
| Oct 16, 2026 | 90.95 | 91.30 | 89.07 | 89.32 | -1.50 | -1.65% | 174,300 |
| Oct 15, 2026 | 92.58 | 92.94 | 89.71 | 90.82 | -0.86 | -0.94% | 163,800 |
| Oct 14, 2026 | 94.45 | 94.98 | 91.35 | 91.68 | -3.54 | -3.72% | 176,800 |
| Oct 13, 2026 | 94.99 | 96.91 | 94.35 | 95.22 | +0.61 | +0.64% | 227,800 |
| Oct 12, 2026 | 92.84 | 94.87 | 92.84 | 94.61 | +1.80 | +1.94% | 113,000 |
| Oct 9, 2026 | 91.40 | 92.95 | 90.51 | 92.81 | +1.92 | +2.11% | 99,100 |
| Oct 8, 2026 | 91.45 | 92.18 | 90.20 | 90.89 | -1.09 | -1.19% | 138,900 |
| Oct 7, 2026 | 91.85 | 92.68 | 90.82 | 91.98 | -0.41 | -0.44% | 123,300 |
| Oct 6, 2026 | 92.64 | 93.07 | 91.75 | 92.39 | -0.01 | -0.01% | 88,900 |
| Oct 5, 2026 | 92.52 | 93.87 | 91.97 | 92.40 | +0.02 | +0.02% | 247,500 |
| Oct 2, 2026 | 93.36 | 93.89 | 92.27 | 92.38 | -0.19 | -0.21% | 124,200 |
| Oct 1, 2026 | 90.58 | 93.46 | 90.30 | 92.57 | +2.34 | +2.59% | 184,100 |
| Sep 30, 2026 | 89.62 | 90.59 | 88.51 | 90.23 | +0.74 | +0.83% | 161,200 |
| Sep 29, 2026 | 89.86 | 90.67 | 88.75 | 89.49 | -0.21 | -0.23% | 137,300 |
| Sep 28, 2026 | 89.61 | 90.00 | 88.18 | 89.70 | +0.38 | +0.43% | 94,800 |
| Sep 25, 2026 | 89.90 | 90.54 | 89.30 | 89.32 | +0.30 | +0.34% | 85,200 |
| Sep 24, 2026 | 88.42 | 89.33 | 87.23 | 89.02 | +0.45 | +0.51% | 154,000 |
| Sep 23, 2026 | 87.39 | 89.63 | 86.77 | 88.57 | +1.73 | +1.99% | 122,700 |
| Sep 22, 2026 | 86.82 | 88.64 | 86.29 | 86.84 | +0.94 | +1.09% | 217,500 |
| Sep 21, 2026 | 87.43 | 87.94 | 85.43 | 85.90 | -0.78 | -0.90% | 171,600 |
| Sep 18, 2026 | 85.71 | 86.87 | 84.11 | 86.68 | +0.22 | +0.25% | 290,200 |
| Sep 17, 2026 | 87.86 | 88.34 | 86.21 | 86.46 | -0.66 | -0.76% | 217,000 |
| Sep 16, 2026 | 84.97 | 88.35 | 84.97 | 87.12 | +1.92 | +2.25% | 174,600 |
| Sep 15, 2026 | 85.14 | 85.98 | 84.51 | 85.20 | -0.55 | -0.64% | 126,200 |
| Sep 14, 2026 | 85.20 | 86.29 | 83.93 | 85.75 | -0.01 | -0.01% | 116,900 |
| Sep 11, 2026 | 83.56 | 86.83 | 83.56 | 85.76 | +3.17 | +3.84% | 146,600 |
| Sep 10, 2026 | 82.58 | 83.34 | 82.09 | 82.59 | -0.14 | -0.17% | 85,900 |
| Sep 9, 2026 | 82.90 | 83.27 | 82.03 | 82.73 | -0.91 | -1.09% | 78,300 |
| Sep 8, 2026 | 84.49 | 85.20 | 81.88 | 83.64 | -0.71 | -0.84% | 146,600 |
| Sep 4, 2026 | 83.30 | 84.35 | 82.87 | 84.35 | +0.82 | +0.98% | 90,300 |
| Sep 3, 2026 | 80.67 | 83.53 | 80.28 | 83.53 | +2.56 | +3.16% | 114,300 |
| Sep 2, 2026 | 80.50 | 81.39 | 79.96 | 80.97 | +0.90 | +1.12% | 107,000 |
| Sep 1, 2026 | 79.60 | 80.16 | 77.98 | 80.07 | +0.20 | +0.25% | 137,800 |
| Aug 31, 2026 | 79.57 | 80.53 | 78.87 | 79.87 | +0.20 | +0.25% | 127,200 |
| Aug 28, 2026 | 81.16 | 82.14 | 79.54 | 79.67 | -0.92 | -1.14% | 75,300 |
| Aug 27, 2026 | 79.24 | 80.90 | 79.24 | 80.59 | +1.20 | +1.51% | 75,000 |
| Aug 26, 2026 | 79.87 | 80.10 | 78.50 | 79.39 | +0.01 | +0.01% | 137,900 |
| Aug 25, 2026 | 77.18 | 79.62 | 76.20 | 79.38 | +2.67 | +3.48% | 125,900 |
| Aug 24, 2026 | 77.54 | 78.04 | 76.23 | 76.71 | -1.22 | -1.57% | 125,000 |
| Aug 21, 2026 | 77.89 | 78.28 | 76.46 | 77.93 | +0.05 | +0.06% | 139,400 |
| Aug 20, 2026 | 77.67 | 80.00 | 77.63 | 77.88 | -0.07 | -0.09% | 124,500 |
| Aug 19, 2026 | 79.02 | 79.19 | 77.05 | 77.95 | -0.91 | -1.15% | 134,300 |
| Aug 18, 2026 | 77.98 | 79.56 | 77.70 | 78.86 | +0.31 | +0.39% | 150,900 |
| Aug 17, 2026 | 80.95 | 81.08 | 77.70 | 78.55 | -2.53 | -3.12% | 147,100 |
| Aug 14, 2026 | 81.31 | 81.97 | 80.33 | 81.08 | +0.11 | +0.14% | 154,500 |
65 days, newest first. Daily bars as drawn on the CNXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.