PC Connection, Inc. (CNXN)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

PC Connection, Inc. Stock (CNXN) Price History

The historical daily chart and data for PC Connection, Inc. stock (CNXN), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $64.96.

PC Connection, Inc. all-time high stock price is $70.55, occurred on February 15, 2024.
The lowest PC Connection, Inc. stock price recorded was $18.12 on February 04, 2014. Since then, PC Connection, Inc.'s stock price has risen over 258.50% to $64.96 now.
The 52-week high stock price for CNXN is $70.55, representing a 8.61% increase from the current share price, occurred on February 15, 2024.
The 52-week low stock price for CNXN is $41.39, indicating a -36.28% decrease from the current share price, occurred on May 12, 2023.
The closing price of PC Connection, Inc. (CNXN) stock in the beginning of 2023 was $43.65. The stock closed the year at $46.90, a gain of over 7.45% for the year.

The table below shows more information about CNXN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 10, 2024	$65.16	$64.05	$1.11	73,932.0	+0.42%
May 09, 2024	$65.15	$63.88	$1.27	102,347.0	+1.47%
May 08, 2024	$63.90	$61.91	$1.99	77,742.0	+1.90%
May 07, 2024	$63.26	$61.95	$1.31	67,338.0	+0.79%
May 06, 2024	$62.35	$61.27	$1.08	72,408.0	+1.47%
May 03, 2024	$61.35	$59.95	$1.40	78,628.0	+3.17%
May 02, 2024	$61.49	$57.47	$4.02	99,625.0	-4.31%
May 01, 2024	$62.63	$61.15	$1.48	51,444.0	-0.02%
Apr 30, 2024	$63.50	$61.81	$1.69	61,578.0	-2.22%
Apr 29, 2024	$64.17	$63.34	$0.83	32,439.0	-0.49%
Apr 26, 2024	$64.77	$63.69	$1.08	41,715.0	-1.15%
Apr 25, 2024	$64.43	$63.45	$0.98	43,208.0	-0.85%
Apr 24, 2024	$65.27	$64.48	$0.79	50,441.0	-0.09%
Apr 23, 2024	$65.39	$62.00	$3.39	70,148.0	+4.30%
Apr 22, 2024	$63.33	$62.22	$1.11	60,238.0	-0.73%
Apr 19, 2024	$62.85	$61.79	$1.06	45,631.0	+1.14%
Apr 18, 2024	$62.41	$61.10	$1.30	44,767.0	+0.47%
Apr 17, 2024	$62.80	$61.78	$1.02	44,413.0	-0.77%
Apr 16, 2024	$62.99	$62.17	$0.8199	33,020.0	-0.54%
Apr 15, 2024	$64.09	$62.41	$1.68	34,454.0	-1.45%
Apr 12, 2024	$64.78	$63.47	$1.31	54,107.0	-1.70%

PC Connection, Inc. Stock (CNXN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of PC Connection, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PC Connection, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

PC Connection, Inc. Stock (CNXN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$65.16	$57.47	$7.69	697,396.0	+4.82%
Apr, 2024	$66.68	$61.10	$5.58	1,087,026.0	-6.01%
Mar, 2024	$67.05	$63.10	$3.95	1,342,865.0	-0.68%
Feb, 2024	$70.55	$63.54	$7.01	1,585,742.0	+2.90%
Jan, 2024	$67.74	$62.76	$4.98	1,654,674.0	-4.02%

PC Connection, Inc. Stock (CNXN) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$70.45	$59.20	$11.25	1,639,780.0	+12.71%
Nov, 2023	$62.10	$52.98	$9.12	1,185,105.0	+11.29%
Oct, 2023	$55.99	$51.63	$4.36	1,002,966.0	+0.37%
Sep, 2023	$55.19	$52.03	$3.16	1,464,654.0	+0.49%
Aug, 2023	$54.45	$48.01	$6.44	1,389,961.0	+9.73%
Jul, 2023	$48.74	$44.01	$4.73	759,556.0	+7.34%
Jun, 2023	$47.49	$43.92	$3.57	1,386,308.0	+0.29%
May, 2023	$46.12	$38.13	$7.98	1,575,128.0	+11.67%
Apr, 2023	$45.97	$37.76	$8.21	1,142,867.0	-10.43%
Mar, 2023	$45.41	$41.35	$4.06	1,290,269.0	+2.65%
Feb, 2023	$51.90	$40.71	$11.19	1,686,392.0	-10.67%
Jan, 2023	$50.84	$46.17	$4.67	1,020,735.0	+4.54%

PC Connection, Inc. Stock (CNXN) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$56.08	$45.96	$10.12	1,261,111.0	-15.57%
Nov, 2022	$56.68	$46.06	$10.62	1,003,112.0	+4.54%
Oct, 2022	$53.52	$44.69	$8.83	751,964.0	+17.85%
Sep, 2022	$49.61	$44.00	$5.61	762,332.0	-9.24%
Aug, 2022	$52.99	$45.52	$7.47	966,416.0	+4.74%
Jul, 2022	$48.43	$42.30	$6.13	715,850.0	+7.67%
Jun, 2022	$46.72	$43.01	$3.71	1,244,733.0	-1.48%
May, 2022	$50.42	$42.20	$8.22	1,100,221.0	-9.66%
Apr, 2022	$54.53	$48.60	$5.93	964,628.0	-5.54%
Mar, 2022	$54.79	$47.66	$7.13	830,841.0	+7.38%
Feb, 2022	$51.00	$42.31	$8.69	948,567.0	+12.55%
Jan, 2022	$44.53	$40.08	$4.45	793,535.0	+0.51%