Skip to main content

PC Connection, Inc. - Common Stock (NQ:CNXN)

64.21 +0.07 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 64.43 64.43 63.29 64.21 76,314 +0.07(+0.11%)
Aug 28, 2025 64.78 64.92 63.65 64.14 73,147 -0.46(-0.71%)
Aug 27, 2025 63.14 64.62 62.80 64.60 68,738 +1.26(+1.99%)
Aug 26, 2025 63.98 63.98 62.71 63.34 163,730 -0.56(-0.88%)
Aug 25, 2025 64.52 64.66 63.78 63.90 56,049 -0.82(-1.27%)
Aug 22, 2025 62.11 65.22 62.11 64.72 108,780 +3.00(+4.86%)
Aug 21, 2025 62.13 62.69 61.56 61.72 117,105 -0.35(-0.56%)
Aug 20, 2025 63.45 63.45 61.77 62.07 121,969 -1.08(-1.71%)
Aug 19, 2025 63.17 63.39 62.73 63.15 44,388 +0.12(+0.19%)
Aug 18, 2025 63.00 63.41 62.69 63.03 46,251 +0.16(+0.25%)
Aug 15, 2025 63.01 63.59 62.37 62.87 71,363 +0.02(+0.03%)
Aug 14, 2025 63.22 63.23 62.58 62.85 85,697 -1.17(-1.83%)
Aug 13, 2025 63.33 64.45 63.27 64.02 58,750 +1.26(+2.01%)
Aug 12, 2025 61.71 62.87 61.71 62.76 62,864 +1.53(+2.50%)
Aug 11, 2025 61.43 62.07 60.65 61.23 77,170 +0.07(+0.11%)
Aug 08, 2025 60.39 61.20 59.71 61.16 67,601 +1.21(+2.01%)
Aug 07, 2025 60.77 60.77 59.28 59.95 90,887 -0.34(-0.56%)
Aug 06, 2025 58.83 60.49 58.58 60.29 99,971 +1.47(+2.49%)
Aug 05, 2025 60.03 60.73 58.46 58.83 89,140 -0.89(-1.49%)
Aug 04, 2025 61.19 61.48 59.44 59.71 70,185 -1.10(-1.80%)
Aug 01, 2025 61.36 61.65 60.24 60.81 120,270 -0.63(-1.02%)
Jul 31, 2025 63.06 63.06 56.58 61.44 208,812 -2.43(-3.81%)
Jul 30, 2025 63.91 64.81 63.30 63.87 72,560 -0.19(-0.30%)
Jul 29, 2025 64.73 65.46 63.94 64.06 64,524 -0.29(-0.45%)
Jul 28, 2025 63.78 64.63 63.48 64.35 59,994 +0.51(+0.80%)
Jul 25, 2025 64.76 64.76 63.56 63.84 71,389 -0.86(-1.33%)
Jul 24, 2025 65.19 65.76 64.70 64.70 52,071 -1.39(-2.10%)
Jul 23, 2025 65.48 66.35 65.10 66.09 52,849 +1.08(+1.66%)
Jul 22, 2025 65.12 65.74 64.99 65.01 55,367 -0.10(-0.15%)
Jul 21, 2025 65.76 66.24 64.94 65.11 71,668 -0.30(-0.46%)
Jul 18, 2025 65.91 65.91 64.93 65.41 52,854 -0.16(-0.24%)
Jul 17, 2025 65.00 66.02 64.87 65.57 71,685 +0.46(+0.70%)
Jul 16, 2025 65.49 65.86 64.52 65.11 52,358 +0.13(+0.20%)
Jul 15, 2025 66.67 66.75 64.82 64.98 67,259 -1.39(-2.09%)
Jul 14, 2025 65.55 66.45 65.48 66.37 39,353 +0.51(+0.77%)
Jul 11, 2025 66.79 66.99 65.80 65.86 45,305 -1.24(-1.84%)
Jul 10, 2025 67.34 67.97 67.05 67.10 59,220 -0.45(-0.66%)
Jul 09, 2025 66.88 67.58 66.26 67.54 40,827 +0.68(+1.01%)
Jul 08, 2025 66.70 67.31 66.44 66.87 73,978 +0.32(+0.48%)
Jul 07, 2025 66.68 67.54 66.04 66.55 72,183 -0.57(-0.85%)
Jul 03, 2025 67.23 67.73 66.72 67.12 25,689 +0.31(+0.46%)
Jul 02, 2025 66.57 67.03 65.88 66.81 57,283 +0.39(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.