$CNXN: PC Connection, Inc. - Common Stock
2024-03-19 CNXN 2024-03-19 05:00:44 100.66 25.33 -1.59% CNXN 2024-03-19 07:00:56 84.78 25.33 -1.59% CNXN 2024-03-19 10:00:58 64.24 63.61 0.58% CNXN 2024-03-19 11:00:49 63.93 63.73 0.95% CNXN 2024-03-19 12:01:00 64.24 63.85 0.85% CNXN 2024-03-19 13:00:56 64.67 64.45 2.01% CNXN 2024-03-19 14:01:02 64.66 64.51 2.08% CNXN 2024-03-19 15:00:54 64.73 64.62 2.04% CNXN 2024-03-19 16:00:53 65.82 63.24 1.90% CNXN 2024-03-19 17:00:44 65.82 63.24 1.93% CNXN 2024-03-19 18:00:50 64.93 64.09 2.54% CNXN 2024-03-19 20:00:56 0.00 0.00 2.54% 2024-03-20 CNXN 2024-03-20 05:00:56 102.60 25.82 2.54% CNXN 2024-03-20 07:00:45 84.78 25.82 2.54% CNXN 2024-03-20 08:00:56 65.00 64.16 2.54% CNXN 2024-03-20 09:00:56 64.90 64.06 2.54% CNXN 2024-03-20 10:01:03 64.03 63.23 -0.81% CNXN 2024-03-20 11:00:44 64.11 63.87 -0.98% CNXN 2024-03-20 12:00:58 63.94 63.74 -1.12% CNXN 2024-03-20 13:00:50 63.75 63.53 -1.56% CNXN 2024-03-20 14:01:02 64.12 63.66 -1.00% CNXN 2024-03-20 15:00:51 64.34 64.07 -0.57% CNXN 2024-03-20 16:01:06 0.00 54.22 1.18% CNXN 2024-03-20 17:00:43 66.59 63.97 1.16% CNXN 2024-03-20 18:00:52 65.77 64.93 1.16% CNXN 2024-03-20 19:01:00 72.80 64.00 1.16% CNXN 2024-03-20 20:00:51 0.00 0.00 1.16% 2024-03-21 CNXN 2024-03-21 04:00:48 0.00 64.00 1.16% CNXN 2024-03-21 05:00:56 103.79 64.00 1.16% CNXN 2024-03-21 07:00:53 84.78 64.00 1.16% CNXN 2024-03-21 10:00:57 66.07 65.52 0.90% CNXN 2024-03-21 11:00:52 66.06 65.81 0.81% CNXN 2024-03-21 12:01:06 66.15 66.05 1.22% CNXN 2024-03-21 13:00:47 65.68 65.52 0.48% CNXN 2024-03-21 14:00:46 65.50 65.31 0.28% CNXN 2024-03-21 15:00:56 65.23 65.09 -0.15% CNXN 2024-03-21 16:00:49 67.84 64.00 0.17% CNXN 2024-03-21 17:00:54 66.70 64.08 0.17% CNXN 2024-03-21 18:00:48 65.86 65.02 0.17% CNXN 2024-03-21 19:00:51 65.88 65.03 0.17% CNXN 2024-03-21 20:00:54 0.00 0.00 0.17% 2024-03-22 CNXN 2024-03-22 04:00:53 0.00 64.00 0.17% CNXN 2024-03-22 05:00:45 103.97 64.00 0.17% CNXN 2024-03-22 07:00:47 84.78 64.00 0.17% CNXN 2024-03-22 10:01:10 65.20 64.92 -0.35% CNXN 2024-03-22 11:00:53 64.95 64.65 -0.75% CNXN 2024-03-22 12:01:01 65.18 64.97 -0.58% CNXN 2024-03-22 13:00:50 65.14 64.94 -0.64% CNXN 2024-03-22 14:00:53 65.18 64.96 -0.72% CNXN 2024-03-22 15:00:55 65.18 65.04 -0.52% CNXN 2024-03-22 16:00:53 66.26 64.00 -0.66% CNXN 2024-03-22 18:00:58 65.35 64.52 -0.66% CNXN 2024-03-22 20:00:57 0.00 0.00 -0.66% 2024-03-25 CNXN 2024-03-25 05:00:57 67.58 63.50 -0.66% CNXN 2024-03-25 09:00:46 67.58 64.36 -0.66% CNXN 2024-03-25 10:00:56 65.01 64.53 -0.03% CNXN 2024-03-25 11:00:58 64.89 64.65 -0.37% CNXN 2024-03-25 12:01:00 64.90 64.68 -0.40% CNXN 2024-03-25 13:00:54 65.04 64.80 0.08% CNXN 2024-03-25 14:00:55 64.98 64.82 -0.09% CNXN 2024-03-25 15:00:57 64.80 64.68 -0.40% CNXN 2024-03-25 16:00:51 67.58 63.50 -0.54% CNXN 2024-03-25 17:00:47 65.90 63.50 -0.54% CNXN 2024-03-25 18:00:42 65.06 64.22 -0.54% CNXN 2024-03-25 19:00:57 65.10 64.26 -0.54% CNXN 2024-03-25 20:00:57 0.00 0.00 -0.54% 2024-03-26 CNXN 2024-03-26 05:00:49 67.58 63.50 -0.54% CNXN 2024-03-26 10:01:04 65.61 65.25 1.02% CNXN 2024-03-26 11:00:47 65.33 65.06 0.91% CNXN 2024-03-26 12:00:54 65.15 65.01 0.63% CNXN 2024-03-26 13:00:46 64.85 64.70 0.15% CNXN 2024-03-26 14:01:00 64.97 64.82 0.35% CNXN 2024-03-26 15:00:45 65.17 65.07 0.75% CNXN 2024-03-26 16:00:52 67.58 63.50 0.34% CNXN 2024-03-26 17:00:43 66.13 63.53 0.34% CNXN 2024-03-26 18:00:30 65.32 64.49 0.34% CNXN 2024-03-26 20:00:31 0.00 0.00 0.34% 2024-03-27 CNXN 2024-03-27 05:00:48 67.58 63.50 0.34% CNXN 2024-03-27 10:00:55 65.64 65.28 0.73% CNXN 2024-03-27 11:00:47 65.54 65.33 0.82% CNXN 2024-03-27 12:01:05 66.04 65.84 1.69% CNXN 2024-03-27 13:00:51 65.73 65.42 0.93% CNXN 2024-03-27 14:01:01 65.48 65.33 0.77% CNXN 2024-03-27 15:00:44 65.87 65.66 1.55% CNXN 2024-03-27 16:00:47 67.58 63.50 1.41% CNXN 2024-03-27 17:00:46 67.58 64.43 1.40% CNXN 2024-03-27 18:00:52 67.58 63.50 1.40% CNXN 2024-03-27 19:00:56 66.07 65.22 1.40% CNXN 2024-03-27 20:00:48 0.00 0.00 1.40% 2024-03-28 CNXN 2024-03-28 05:00:56 67.58 63.50 1.40% CNXN 2024-03-28 10:00:54 65.82 65.55 -0.29% CNXN 2024-03-28 11:00:54 65.68 65.35 -0.46% CNXN 2024-03-28 12:01:02 66.29 66.02 0.80% CNXN 2024-03-28 13:00:45 66.26 66.06 0.49% CNXN 2024-03-28 14:00:51 65.94 65.72 0.05% CNXN 2024-03-28 15:00:45 65.89 65.63 0.03% CNXN 2024-03-28 16:00:55 67.84 63.50 0.29% CNXN 2024-03-28 17:00:49 67.25 64.61 0.29% CNXN 2024-03-28 18:00:45 66.33 65.49 0.29% CNXN 2024-03-28 19:00:52 66.37 65.52 0.29% CNXN 2024-03-28 20:00:46 0.00 0.00 0.29% 2024-04-01 CNXN 2024-04-01 04:00:53 0.00 63.50 0.29% CNXN 2024-04-01 05:00:55 104.82 63.50 0.29% CNXN 2024-04-01 07:00:50 83.13 63.50 0.29% CNXN 2024-04-01 10:00:53 66.01 65.88 -0.05% CNXN 2024-04-01 11:00:59 66.05 65.66 -0.18% CNXN 2024-04-01 12:00:55 65.70 65.57 -0.55% CNXN 2024-04-01 13:00:53 65.58 65.39 -0.73% CNXN 2024-04-01 14:00:57 65.53 65.36 -0.84% CNXN 2024-04-01 15:00:48 65.11 65.04 -1.34% CNXN 2024-04-01 16:00:49 66.84 64.22 -0.61% CNXN 2024-04-01 19:00:42 65.90 65.06 -0.61% CNXN 2024-04-01 20:00:47 0.00 0.00 -0.61% 2024-04-02 CNXN 2024-04-02 04:00:56 0.00 64.50 -0.61% CNXN 2024-04-02 05:00:48 104.19 64.50 -0.61% CNXN 2024-04-02 06:01:01 65.88 65.04 -0.61% CNXN 2024-04-02 07:00:46 83.13 64.50 -0.61% CNXN 2024-04-02 09:00:50 65.93 64.82 -0.61% CNXN 2024-04-02 10:00:59 64.30 63.87 -1.93% CNXN 2024-04-02 11:00:48 64.37 64.13 -2.03% CNXN 2024-04-02 12:00:58 64.02 63.82 -2.58% CNXN 2024-04-02 13:00:52 63.82 63.68 -2.81% CNXN 2024-04-02 14:00:58 63.82 63.65 -2.85% CNXN 2024-04-02 15:00:50 64.09 63.92 -2.44% CNXN 2024-04-02 16:00:58 65.35 57.19 -2.21% CNXN 2024-04-02 17:00:53 65.35 25.61 -2.23% CNXN 2024-04-02 18:00:49 65.35 57.49 -2.23% CNXN 2024-04-02 20:00:51 0.00 0.00 -2.23% 2024-04-03 CNXN 2024-04-03 05:00:44 101.87 25.76 -2.23% CNXN 2024-04-03 07:00:57 83.13 25.76 -2.23% CNXN 2024-04-03 08:01:01 83.13 25.63 -2.23% CNXN 2024-04-03 10:01:03 65.24 64.49 0.81% CNXN 2024-04-03 11:00:57 65.36 64.94 1.63% CNXN 2024-04-03 12:00:55 65.28 65.08 1.54% CNXN 2024-04-03 13:00:45 65.83 65.57 2.62% CNXN 2024-04-03 14:00:48 65.62 65.49 2.18% CNXN 2024-04-03 15:00:51 65.68 65.55 2.37% CNXN 2024-04-03 16:01:01 71.00 54.22 2.23% CNXN 2024-04-03 17:00:48 71.00 64.22 2.28% CNXN 2024-04-03 18:00:57 66.00 65.15 2.28% CNXN 2024-04-03 20:00:48 0.00 0.00 2.28% 2024-04-04 CNXN 2024-04-04 05:00:47 104.19 26.22 2.28% CNXN 2024-04-04 07:00:57 83.13 26.22 2.28% CNXN 2024-04-04 10:00:57 66.16 65.51 0.86% CNXN 2024-04-04 11:00:48 66.33 66.00 0.91% CNXN 2024-04-04 12:00:52 66.55 66.29 1.48% CNXN 2024-04-04 13:00:49 66.39 66.17 1.12% CNXN 2024-04-04 14:00:50 66.13 65.92 0.64% CNXN 2024-04-04 15:00:57 65.51 65.18 -0.27% CNXN 2024-04-04 16:00:54 76.59 54.22 -0.80% CNXN 2024-04-04 17:00:53 65.44 64.60 -0.78% CNXN 2024-04-04 18:00:53 66.32 63.72 -0.78% CNXN 2024-04-04 19:00:48 65.48 64.64 -0.78% CNXN 2024-04-04 20:00:53 0.00 0.00 -0.78% 2024-04-05 CNXN 2024-04-05 05:00:52 103.38 26.01 -0.78% CNXN 2024-04-05 07:00:49 83.13 26.01 -0.78% CNXN 2024-04-05 10:00:59 65.69 65.05 0.24% CNXN 2024-04-05 11:00:55 65.08 64.87 0.03% CNXN 2024-04-05 12:00:53 65.42 65.01 0.09% CNXN 2024-04-05 13:00:47 65.64 65.21 0.32% CNXN 2024-04-05 14:01:03 65.27 64.97 0.06% CNXN 2024-04-05 15:00:50 65.26 65.08 0.09% CNXN 2024-04-05 16:01:02 65.67 64.27 0.85% CNXN 2024-04-05 18:00:46 65.67 65.15 0.85% CNXN 2024-04-05 20:00:59 0.00 0.00 0.85% 2024-04-08 CNXN 2024-04-08 05:00:44 104.27 26.37 0.85% CNXN 2024-04-08 07:00:53 83.13 62.50 0.85% CNXN 2024-04-08 09:01:18 98.03 62.50 0.85% CNXN 2024-04-08 10:00:58 65.77 65.36 -0.05% CNXN 2024-04-08 11:00:49 65.89 65.62 0.12% CNXN 2024-04-08 12:01:03 65.55 65.40 -0.27% CNXN 2024-04-08 13:00:45 65.66 65.45 -0.03% CNXN 2024-04-08 14:00:58 65.65 65.50 -0.12% CNXN 2024-04-08 15:00:49 65.99 65.80 0.43% CNXN 2024-04-08 16:00:51 66.21 62.50 -0.31% CNXN 2024-04-08 17:00:47 65.83 64.99 -0.30% CNXN 2024-04-08 18:00:58 66.21 62.50 -0.30% CNXN 2024-04-08 19:00:51 65.85 65.01 -0.30% CNXN 2024-04-08 20:00:52 0.00 0.00 -0.30% 2024-04-09 CNXN 2024-04-09 05:00:48 103.95 26.29 -0.30% CNXN 2024-04-09 07:01:03 83.13 26.29 -0.30% CNXN 2024-04-09 08:00:58 83.13 26.16 -0.30% CNXN 2024-04-09 10:00:50 65.46 65.06 -0.27% CNXN 2024-04-09 11:00:49 64.92 64.73 -0.66% CNXN 2024-04-09 12:00:53 65.34 65.05 -0.27% CNXN 2024-04-09 13:00:54 65.34 65.12 -0.14% CNXN 2024-04-09 14:01:03 65.01 64.85 -0.76% CNXN 2024-04-09 15:01:00 64.79 64.61 -0.91% CNXN 2024-04-09 16:00:47 66.41 64.06 -0.41% CNXN 2024-04-09 17:00:56 65.60 64.75 -0.41% CNXN 2024-04-09 18:00:56 65.57 64.73 -0.41% CNXN 2024-04-09 20:00:50 0.00 0.00 -0.41% 2024-04-10 CNXN 2024-04-10 05:00:48 103.52 26.18 -0.41% CNXN 2024-04-10 07:00:46 70.00 26.18 -0.41% CNXN 2024-04-10 09:00:45 70.00 26.05 -0.41% CNXN 2024-04-10 10:01:03 64.05 63.77 -1.82% CNXN 2024-04-10 11:00:47 64.14 63.90 -1.61% CNXN 2024-04-10 12:00:46 64.16 64.01 -1.67% CNXN 2024-04-10 13:00:50 64.19 64.03 -1.64% CNXN 2024-04-10 14:00:58 64.24 63.88 -1.88% CNXN 2024-04-10 15:00:48 63.83 63.73 -2.10% CNXN 2024-04-10 16:00:52 65.34 62.78 -1.61% CNXN 2024-04-10 18:00:48 70.00 62.50 -1.61% CNXN 2024-04-10 19:00:45 64.42 63.58 -1.61% CNXN 2024-04-10 20:00:54 0.00 0.00 -1.61% 2024-04-11 CNXN 2024-04-11 05:00:51 101.85 25.76 -1.61% CNXN 2024-04-11 06:00:48 102.49 25.76 -1.61% CNXN 2024-04-11 07:00:52 83.13 25.76 -1.61% CNXN 2024-04-11 09:00:49 98.03 18.46 -1.61% CNXN 2024-04-11 10:00:51 64.42 63.58 -0.09% CNXN 2024-04-11 11:00:48 63.77 63.41 -1.00% CNXN 2024-04-11 12:00:55 64.13 63.77 0.08% CNXN 2024-04-11 13:00:51 64.00 63.88 -0.34% CNXN 2024-04-11 14:00:56 64.48 64.16 0.37% CNXN 2024-04-11 15:00:52 64.43 64.26 0.45% CNXN 2024-04-11 16:00:47 70.00 62.50 1.09% CNXN 2024-04-11 17:00:52 65.09 64.25 1.11% CNXN 2024-04-11 18:00:51 65.08 64.24 1.11% CNXN 2024-04-11 19:00:47 65.12 64.28 1.11% CNXN 2024-04-11 20:00:51 0.00 0.00 1.11% 2024-04-12 CNXN 2024-04-12 05:00:54 102.80 25.87 1.11% CNXN 2024-04-12 07:00:44 83.13 25.87 1.11% CNXN 2024-04-12 10:01:11 64.37 63.53 -0.45% CNXN 2024-04-12 11:00:52 64.07 63.65 -1.44% CNXN 2024-04-12 12:00:43 64.23 64.02 -0.86% CNXN 2024-04-12 13:00:52 64.01 63.79 -1.34% CNXN 2024-04-12 14:00:46 63.96 63.72 -1.44% CNXN 2024-04-12 15:00:49 64.02 63.74 -1.44% CNXN 2024-04-12 16:00:54 64.58 64.00 -1.03% CNXN 2024-04-12 17:00:45 64.58 62.50 -1.02% CNXN 2024-04-12 18:00:55 63.96 63.12 -1.02% CNXN 2024-04-12 19:00:54 63.93 63.09 -1.02% CNXN 2024-04-12 20:00:52 0.00 0.00 -1.02% 2024-04-15 CNXN 2024-04-15 05:00:45 101.06 25.43 -1.02% CNXN 2024-04-15 07:00:46 83.13 25.43 -1.02% CNXN 2024-04-15 10:00:55 64.02 63.61 0.37% CNXN 2024-04-15 11:00:50 63.19 63.05 -0.77% CNXN 2024-04-15 12:00:50 63.40 63.25 -0.46% CNXN 2024-04-15 13:00:54 63.00 62.81 -1.16% CNXN 2024-04-15 14:00:47 62.76 62.59 -1.56% CNXN 2024-04-15 15:00:48 62.65 62.50 -1.47% CNXN 2024-04-15 16:00:48 63.88 61.39 -1.42% CNXN 2024-04-15 17:00:43 63.88 61.39 -1.45% CNXN 2024-04-15 18:00:51 63.88 55.01 -1.45% CNXN 2024-04-15 19:00:46 63.08 62.24 -1.45% CNXN 2024-04-15 20:00:51 0.00 0.00 -1.45% 2024-04-16 CNXN 2024-04-16 05:00:42 99.59 25.19 -1.45% CNXN 2024-04-16 07:00:45 83.13 25.19 -1.45% CNXN 2024-04-16 09:00:43 83.13 25.06 -1.45% CNXN 2024-04-16 10:00:54 62.62 62.27 -0.63% CNXN 2024-04-16 11:00:49 62.67 62.25 -0.49% CNXN 2024-04-16 12:00:47 62.81 62.47 -0.08% CNXN 2024-04-16 13:00:39 62.86 62.67 0.25% CNXN 2024-04-16 14:00:54 62.54 62.25 -0.50% CNXN 2024-04-16 15:00:47 62.73 62.59 0.14% CNXN 2024-04-16 16:00:57 63.88 33.00 -0.53% CNXN 2024-04-16 17:00:48 62.72 61.89 -0.54% CNXN 2024-04-16 18:00:56 63.88 33.00 -0.54% CNXN 2024-04-16 19:00:54 62.80 61.97 -0.54% CNXN 2024-04-16 20:00:48 0.00 0.00 -0.54% 2024-04-17 CNXN 2024-04-17 05:00:55 99.05 25.05 -0.54% CNXN 2024-04-17 07:00:54 83.13 25.05 -0.54% CNXN 2024-04-17 09:00:41 83.48 24.92 -0.54% CNXN 2024-04-17 10:01:04 62.92 62.38 0.85% CNXN 2024-04-17 11:00:46 62.44 62.16 0.19% CNXN 2024-04-17 12:00:55 62.17 61.95 -0.56% CNXN 2024-04-17 13:00:46 61.89 61.68 -0.83% CNXN 2024-04-17 14:00:56 62.39 62.09 -0.08% CNXN 2024-04-17 15:00:47 62.13 61.94 -0.22% CNXN 2024-04-17 16:00:48 63.88 0.00 -0.77% CNXN 2024-04-17 17:00:57 63.88 60.58 -0.77% CNXN 2024-04-17 18:00:50 63.88 55.59 -0.77% CNXN 2024-04-17 20:00:51 0.00 0.00 -0.77%