PC Connection Inc (CNXN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 3.88704318937 | 60.2 | 63.71 | 59.87 | 275823 | 62.0715816 | CS |
| 4 | -1.77 | -2.75229357798 | 64.31 | 65.3 | 59.36 | 179832 | 62.58545071 | CS |
| 12 | -6.68 | -9.65039006068 | 69.22 | 74.84 | 59.36 | 119727 | 65.17582693 | CS |
| 26 | -11.52 | -15.5549554415 | 74.06 | 77.19 | 59.36 | 94176 | 68.11019558 | CS |
| 52 | -2.65 | -4.06504065041 | 65.19 | 77.19 | 57.47 | 88484 | 67.99816487 | CS |
| 156 | 10.76 | 20.7802240247 | 51.78 | 77.19 | 37.76 | 68246 | 58.81505121 | CS |
| 260 | 23.13 | 58.6906876427 | 39.41 | 77.19 | 35.49 | 66423 | 53.69278159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 62.54 | -0.82 | -1.29 | 62.98 | 63.835 | 62.45 | 167215 |
| 1742855700 | 63.36 | 1.74 | 2.82 | 62.7 | 63.71 | 62.455 | 208760 |
| 1742596500 | 61.62 | -0.57 | -0.92 | 61.69 | 61.84 | 60.33 | 724004 |
| 1742510100 | 62.19 | -0.48 | -0.77 | 62.29 | 62.76 | 62.11 | 123708 |
| 1742423700 | 62.67 | 0.85 | 1.37 | 61.92 | 62.96 | 61.34 | 146469 |
| 1742337300 | 61.82 | 1.69 | 2.81 | 60.2 | 62.13 | 59.87 | 176175 |
| 1742250900 | 60.13 | -0.38 | -0.63 | 60.28 | 60.77 | 59.36 | 126924 |
| 1741991700 | 60.51 | 0.72 | 1.20 | 60.11 | 61.05 | 59.73 | 133642 |
| 1741905300 | 59.79 | -1.3 | -2.13 | 61.11 | 61.81 | 59.65 | 117885 |
| 1741818900 | 61.09 | -1.72 | -2.74 | 63.03 | 63.19 | 61.09 | 116934 |
| 1741732500 | 62.81 | -0.55 | -0.87 | 63.36 | 63.96 | 62.47 | 120125 |
| 1741646100 | 63.36 | -0.32 | -0.50 | 63.3 | 63.535 | 62.46 | 145117 |
| 1741390500 | 63.68 | -0.49 | -0.76 | 64.01 | 64.629999 | 62.74 | 135857 |
| 1741304100 | 64.17 | -0.02 | -0.03 | 63.61 | 64.87 | 63.545 | 147379 |
| 1741217700 | 64.19 | 0.94 | 1.49 | 63.43 | 64.62 | 63.43 | 124607 |
| 1741131300 | 63.25 | -0.05 | -0.08 | 62.66 | 63.98 | 62.1 | 133305 |
| 1741044900 | 63.3 | -0.5 | -0.78 | 63.74 | 65.3 | 62.91 | 149391 |
| 1740785700 | 63.8 | 1.16 | 1.85 | 62.5 | 63.87 | 61.85 | 134587 |
| 1740699300 | 62.64 | -1.84 | -2.85 | 64.209999 | 64.474999 | 62.58 | 183759 |
| 1740612900 | 64.48 | 0.56 | 0.88 | 63.63 | 64.7 | 63.41 | 203342 |
| 1740526500 | 63.92 | -0.62 | -0.96 | 64.31 | 65.09 | 63.435 | 244661 |
| 1740440100 | 64.54 | -0.49 | -0.75 | 65.12 | 65.78 | 64.41 | 132193 |
| 1740180900 | 65.03 | -0.26 | -0.40 | 65.84 | 66.03 | 64.2 | 145429 |
| 1740094500 | 65.29 | -0.01 | -0.02 | 64.86 | 65.349999 | 64.55 | 104889 |
| 1740008100 | 65.3 | -0.37 | -0.56 | 65.31 | 65.8399 | 64.15 | 116226 |
| 1739921700 | 65.67 | -0.02 | -0.03 | 65.03 | 66.4 | 64.709999 | 102310 |
| 1739576100 | 65.69 | 0.41 | 0.63 | 65.739999 | 66.2 | 65.5 | 60279 |
| 1739489700 | 65.28 | 1.05 | 1.63 | 64.41 | 65.819999 | 64 | 116469 |
| 1739403300 | 64.23 | -1.35 | -2.06 | 64.65 | 65.8 | 64.08 | 106869 |
| 1739316900 | 65.58 | 0.62 | 0.95 | 64.629999 | 66.76 | 64.629999 | 85280 |
| 1739230500 | 64.959999 | 1.45 | 2.28 | 63.42 | 65.45 | 63.42 | 97610 |
| 1738971300 | 63.51 | -0.47 | -0.73 | 64.19 | 65.17 | 63.29 | 120436 |
| 1738884900 | 63.975 | -7.76 | -10.81 | 70.44 | 70.44 | 62.4101 | 218872 |
| 1738798500 | 71.73 | -1.07 | -1.47 | 72.6 | 73.31 | 70.67 | 146184 |
| 1738712100 | 72.8 | 0.36 | 0.50 | 71.94 | 73.09 | 70.17 | 63257 |
| 1738625700 | 72.44 | -1.78 | -2.40 | 72.89 | 73.9799 | 70.74 | 65896 |
| 1738366500 | 74.22 | 1.02 | 1.39 | 71.2 | 74.84 | 71.2 | 114902 |
| 1738280100 | 73.2 | -0.41 | -0.56 | 74.13 | 74.5018 | 72.545 | 82894 |
| 1738193700 | 73.61 | 0.32 | 0.44 | 72.98 | 73.77 | 72.62 | 55035 |
| 1738107300 | 73.29 | 1.04 | 1.44 | 71.88 | 73.33 | 69.15 | 62263 |
| 1738020900 | 72.25 | -0.6 | -0.82 | 72.09 | 72.96 | 71.11 | 72667 |
| 1737761700 | 72.85 | 0.83 | 1.15 | 72.28 | 72.93 | 71.91 | 68408 |
| 1737675300 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1737588900 | 72.02 | -0.37 | -0.51 | 72.06 | 72.91 | 71.77 | 48545 |
| 1737502500 | 72.39 | 1.18 | 1.65 | 71.91 | 72.995 | 71.07 | 53395 |
| 1737156900 | 71.215 | 0.45 | 0.63 | 71.27 | 71.65 | 71.01 | 71275 |
| 1737070500 | 70.77 | 0.18 | 0.25 | 70.74 | 71.635 | 70.67 | 52036 |
| 1736984100 | 70.59 | 0.46 | 0.66 | 71.22 | 71.43 | 70.11 | 86530 |
| 1736897700 | 70.13 | 1.04 | 1.51 | 69.75 | 70.49 | 69.175 | 60843 |
| 1736811300 | 69.09 | -0.13 | -0.19 | 68.29 | 69.51 | 68.14 | 64289 |
| 1736552100 | 69.22 | -1.15 | -1.63 | 69.4 | 69.435 | 68.165 | 59058 |
| 1736379300 | 70.37 | 0.78 | 1.12 | 69.02 | 70.71 | 68.76 | 52166 |
| 1736292900 | 69.59 | 0.02 | 0.03 | 70.05 | 70.445 | 68.995 | 62084 |
| 1736206500 | 69.57 | 0.23 | 0.33 | 69.47 | 70.78 | 69.18 | 65860 |
| 1735947300 | 69.34 | 0.57 | 0.83 | 68.84 | 69.66 | 67.95 | 61097 |
| 1735860900 | 68.77 | -0.5 | -0.72 | 69.96 | 70.15 | 68.34 | 57820 |
| 1735688100 | 69.27 | 0.29 | 0.42 | 69.22 | 70.13 | 68.7 | 54968 |
| 1735601700 | 68.98 | -0.49 | -0.71 | 68.78 | 69.55 | 67.99 | 54650 |
| 1735342500 | 69.47 | -1 | -1.42 | 69.86 | 70.57 | 68.67 | 47804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
