PC Connection, Inc.CNXNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $58.81 | $60.23 | $58.30 | $60.06 | 23,640 |
| 1/30/2026 | $57.56 | $59.45 | $57.55 | $58.81 | 108,300 |
| 1/29/2026 | $58.30 | $58.34 | $57.26 | $58.08 | 82,849 |
| 1/28/2026 | $57.65 | $58.66 | $56.73 | $57.88 | 67,701 |
| 1/27/2026 | $57.24 | $57.67 | $56.80 | $57.44 | 53,944 |
| 1/26/2026 | $56.81 | $59.11 | $56.20 | $57.34 | 56,829 |
| 1/23/2026 | $57.82 | $57.90 | $56.64 | $56.86 | 37,900 |
| 1/22/2026 | $57.73 | $58.44 | $57.49 | $58.16 | 64,400 |
| 1/21/2026 | $56.20 | $57.68 | $55.51 | $57.68 | 64,322 |
| 1/20/2026 | $57.52 | $57.82 | $55.82 | $55.83 | 95,000 |
| 1/16/2026 | $58.90 | $59.12 | $58.32 | $58.51 | 71,700 |
| 1/15/2026 | $58.05 | $59.39 | $58.05 | $59.02 | 78,000 |
| 1/14/2026 | $58.85 | $59.34 | $57.87 | $58.11 | 74,300 |
| 1/13/2026 | $59.04 | $59.13 | $58.52 | $58.78 | 68,200 |
| 1/12/2026 | $58.23 | $58.95 | $57.91 | $58.84 | 61,400 |
| 1/9/2026 | $58.48 | $58.85 | $57.83 | $58.50 | 61,500 |
| 1/8/2026 | $57.34 | $58.79 | $57.34 | $58.36 | 58,333 |
| 1/7/2026 | $58.02 | $58.95 | $56.53 | $57.68 | 67,500 |
| 1/6/2026 | $57.41 | $58.66 | $57.06 | $57.74 | 57,500 |
| 1/5/2026 | $56.87 | $58.98 | $56.44 | $57.69 | 76,643 |
| 1/2/2026 | $57.84 | $57.90 | $56.67 | $56.88 | 75,502 |
| 12/31/2025 | $58.70 | $58.80 | $57.71 | $57.76 | 37,600 |
| 12/30/2025 | $58.71 | $58.71 | $58.25 | $58.42 | 45,800 |
| 12/29/2025 | $59.26 | $59.38 | $58.85 | $58.87 | 53,505 |
| 12/26/2025 | $59.40 | $59.95 | $58.19 | $59.66 | 41,040 |
| 12/24/2025 | $58.97 | $59.67 | $58.97 | $59.55 | 34,200 |
| 12/23/2025 | $59.05 | $59.07 | $58.45 | $58.98 | 57,012 |
| 12/22/2025 | $59.64 | $60.31 | $59.03 | $59.08 | 62,448 |
| 12/19/2025 | $60.12 | $60.54 | $59.06 | $59.49 | 177,900 |
| 12/18/2025 | $61.50 | $61.50 | $60.05 | $60.42 | 67,027 |
| 12/17/2025 | $60.71 | $61.35 | $60.50 | $60.93 | 94,433 |
| 12/16/2025 | $59.59 | $61.45 | $59.32 | $60.98 | 191,424 |
| 12/15/2025 | $60.62 | $60.68 | $58.95 | $59.49 | 95,347 |
| 12/12/2025 | $61.12 | $61.40 | $60.10 | $60.28 | 96,700 |
| 12/11/2025 | $60.90 | $61.65 | $60.65 | $61.29 | 95,844 |
| 12/10/2025 | $58.71 | $61.24 | $57.94 | $60.68 | 182,300 |
| 12/9/2025 | $58.64 | $59.58 | $58.64 | $58.75 | 61,418 |
| 12/8/2025 | $58.59 | $58.85 | $58.03 | $58.62 | 65,100 |
| 12/5/2025 | $58.15 | $58.75 | $58.00 | $58.26 | 41,640 |
| 12/4/2025 | $58.92 | $59.49 | $58.32 | $58.43 | 69,908 |
| 12/3/2025 | $58.98 | $59.26 | $58.48 | $59.04 | 52,041 |
| 12/2/2025 | $58.24 | $58.95 | $57.81 | $58.67 | 87,537 |
| 12/1/2025 | $57.68 | $58.24 | $57.55 | $58.20 | 78,149 |
| 11/28/2025 | $58.61 | $58.61 | $57.74 | $58.04 | 33,800 |
| 11/26/2025 | $58.39 | $58.91 | $57.98 | $58.31 | 112,125 |
| 11/25/2025 | $57.52 | $60.10 | $57.51 | $58.43 | 74,731 |
| 11/24/2025 | $57.60 | $57.77 | $56.82 | $57.18 | 79,540 |
| 11/21/2025 | $55.98 | $58.06 | $54.97 | $57.56 | 81,248 |
| 11/20/2025 | $57.09 | $57.22 | $55.71 | $55.98 | 71,309 |
| 11/19/2025 | $56.58 | $56.87 | $56.28 | $56.36 | 63,842 |
| 11/18/2025 | $56.61 | $57.29 | $56.10 | $56.53 | 64,146 |
| 11/17/2025 | $58.99 | $58.99 | $56.42 | $56.62 | 82,509 |
| 11/14/2025 | $58.43 | $58.99 | $58.15 | $58.99 | 77,900 |
| 11/13/2025 | $58.94 | $58.94 | $58.24 | $58.48 | 60,200 |
| 11/12/2025 | $58.15 | $59.66 | $58.15 | $59.11 | 86,626 |
| 11/11/2025 | $58.31 | $58.37 | $57.65 | $58.15 | 66,100 |
| 11/10/2025 | $58.33 | $58.40 | $57.29 | $58.18 | 68,131 |
| 11/7/2025 | $57.67 | $58.13 | $57.04 | $58.08 | 84,600 |
| 11/6/2025 | $58.26 | $58.61 | $57.47 | $57.68 | 80,800 |
| 11/5/2025 | $58.54 | $58.97 | $58.15 | $58.61 | 117,100 |
| 11/4/2025 | $59.57 | $59.57 | $58.28 | $58.54 | 69,207 |