$CNXN: PC Connection, Inc. - Common Stock
2025-06-03 CNXN 2025-06-03 01:01:00 0.00 0.00 -1.47% CNXN 2025-06-03 05:01:00 70.07 61.78 -1.47% CNXN 2025-06-03 09:00:59 75.87 61.78 -1.47% CNXN 2025-06-03 10:01:14 64.85 64.33 0.20% CNXN 2025-06-03 11:00:53 64.91 64.64 0.58% CNXN 2025-06-03 12:01:15 65.16 65.05 1.07% CNXN 2025-06-03 13:01:00 65.06 64.98 0.92% CNXN 2025-06-03 14:01:12 65.15 65.00 0.99% CNXN 2025-06-03 15:00:54 65.16 65.04 1.06% CNXN 2025-06-03 16:01:09 68.00 61.78 1.09% CNXN 2025-06-03 17:00:59 66.38 63.88 1.10% CNXN 2025-06-03 18:01:13 65.53 64.73 1.10% CNXN 2025-06-03 19:00:55 65.59 64.79 1.10% CNXN 2025-06-03 20:01:11 0.00 0.00 1.10% 2025-06-04 CNXN 2025-06-04 05:00:59 75.87 61.78 1.10% CNXN 2025-06-04 06:01:11 73.05 61.78 1.10% CNXN 2025-06-04 08:01:14 75.87 61.78 1.10% CNXN 2025-06-04 10:01:10 65.51 65.11 0.54% CNXN 2025-06-04 11:00:54 65.14 65.00 -0.16% CNXN 2025-06-04 12:01:10 65.11 65.00 -0.19% CNXN 2025-06-04 13:00:58 65.01 64.92 -0.33% CNXN 2025-06-04 14:01:11 65.03 64.95 -0.19% CNXN 2025-06-04 15:00:57 64.95 64.87 -0.39% CNXN 2025-06-04 16:01:11 68.00 61.78 -0.40% CNXN 2025-06-04 17:00:57 65.25 64.45 -0.40% CNXN 2025-06-04 18:01:07 65.26 64.45 -0.40% CNXN 2025-06-04 19:00:57 70.94 61.78 -0.40% CNXN 2025-06-04 20:01:15 0.00 0.00 -0.40% 2025-06-05 CNXN 2025-06-05 05:01:00 75.87 61.78 -0.40% CNXN 2025-06-05 10:01:14 64.82 63.93 -0.63% CNXN 2025-06-05 11:00:52 64.52 64.34 -0.71% CNXN 2025-06-05 12:01:15 64.70 64.59 -0.43% CNXN 2025-06-05 13:00:57 64.65 64.51 -0.45% CNXN 2025-06-05 14:01:13 64.80 64.70 -0.25% CNXN 2025-06-05 15:00:58 64.90 64.80 0.00% CNXN 2025-06-05 16:01:11 66.00 61.78 -0.54% CNXN 2025-06-05 17:00:59 65.80 63.27 -0.54% CNXN 2025-06-05 18:01:18 64.77 63.97 -0.54% CNXN 2025-06-05 19:00:58 64.89 64.08 -0.54% CNXN 2025-06-05 20:01:10 0.00 0.00 -0.54% 2025-06-06 CNXN 2025-06-06 05:00:57 75.87 61.78 -0.54% CNXN 2025-06-06 10:01:16 65.15 63.88 0.89% CNXN 2025-06-06 11:01:00 65.15 64.98 0.89% CNXN 2025-06-06 12:01:14 65.22 65.08 1.02% CNXN 2025-06-06 13:01:00 64.91 64.78 0.60% CNXN 2025-06-06 14:01:18 64.83 64.70 0.31% CNXN 2025-06-06 15:01:00 64.74 64.65 0.34% CNXN 2025-06-06 16:01:17 75.87 62.00 1.06% CNXN 2025-06-06 17:01:00 65.63 64.81 1.07% CNXN 2025-06-06 18:01:18 75.87 61.78 1.07% CNXN 2025-06-06 19:00:59 65.62 64.81 1.07% CNXN 2025-06-06 20:01:17 0.00 0.00 1.07% 2025-06-09 CNXN 2025-06-09 05:00:57 75.87 61.78 1.07% CNXN 2025-06-09 10:01:11 65.64 65.00 -0.22% CNXN 2025-06-09 11:00:59 65.31 65.06 -0.02% CNXN 2025-06-09 12:01:09 65.26 65.12 -0.06% CNXN 2025-06-09 13:00:59 65.66 65.40 0.34% CNXN 2025-06-09 14:01:14 65.64 65.54 0.62% CNXN 2025-06-09 15:00:57 65.52 65.40 0.37% CNXN 2025-06-09 16:01:13 66.00 61.78 -0.06% CNXN 2025-06-09 17:00:56 66.40 63.90 -0.06% CNXN 2025-06-09 18:01:16 65.56 64.76 -0.06% CNXN 2025-06-09 19:00:59 65.59 64.78 -0.06% CNXN 2025-06-09 20:01:10 0.00 0.00 -0.06% 2025-06-10 CNXN 2025-06-10 05:00:52 75.87 61.78 -0.06% CNXN 2025-06-10 10:01:15 65.83 65.12 0.49% CNXN 2025-06-10 11:00:56 65.85 65.26 0.64% CNXN 2025-06-10 12:01:16 65.61 65.31 0.71% CNXN 2025-06-10 13:00:59 65.86 65.73 1.09% CNXN 2025-06-10 14:01:09 65.77 65.69 0.83% CNXN 2025-06-10 15:00:55 65.96 65.81 1.24% CNXN 2025-06-10 16:01:10 66.00 61.78 0.97% CNXN 2025-06-10 17:00:56 67.03 64.51 0.97% CNXN 2025-06-10 18:01:14 73.58 61.78 0.97% CNXN 2025-06-10 19:01:01 73.69 61.78 0.97% CNXN 2025-06-10 20:01:13 0.00 0.00 0.97% 2025-06-11 CNXN 2025-06-11 05:00:59 73.55 65.45 0.97% CNXN 2025-06-11 06:01:10 73.55 58.30 0.97% CNXN 2025-06-11 08:01:11 75.87 26.32 0.97% CNXN 2025-06-11 09:00:55 75.87 65.78 0.97% CNXN 2025-06-11 10:01:14 65.75 65.01 -0.35% CNXN 2025-06-11 11:00:56 65.96 65.55 0.08% CNXN 2025-06-11 12:01:08 65.66 65.51 -0.31% CNXN 2025-06-11 13:00:53 65.26 64.95 -0.95% CNXN 2025-06-11 14:01:07 65.47 65.09 -0.74% CNXN 2025-06-11 15:00:54 64.72 64.47 -2.01% CNXN 2025-06-11 16:01:08 65.35 64.73 -1.00% CNXN 2025-06-11 17:00:53 66.36 63.86 -0.99% CNXN 2025-06-11 18:01:09 65.51 64.70 -0.99% CNXN 2025-06-11 19:00:57 68.05 45.52 -0.99% CNXN 2025-06-11 20:01:09 0.00 0.00 -0.99% 2025-06-12 CNXN 2025-06-12 05:00:58 72.32 57.26 -0.99% CNXN 2025-06-12 08:01:14 75.87 62.00 -0.99% CNXN 2025-06-12 10:01:12 65.19 64.84 -0.15% CNXN 2025-06-12 11:00:55 65.19 65.08 0.11% CNXN 2025-06-12 12:01:15 64.99 64.89 -0.26% CNXN 2025-06-12 13:00:53 64.99 64.90 -0.32% CNXN 2025-06-12 14:01:10 65.10 64.86 -0.32% CNXN 2025-06-12 15:00:56 64.94 64.80 -0.27% CNXN 2025-06-12 16:01:07 64.85 64.17 -0.94% CNXN 2025-06-12 17:00:57 65.73 63.26 -0.95% CNXN 2025-06-12 18:01:12 64.85 64.04 -0.95% CNXN 2025-06-12 19:00:53 67.74 62.00 -0.95% CNXN 2025-06-12 20:01:09 0.00 0.00 -0.95% 2025-06-13 CNXN 2025-06-13 12:01:09 63.87 63.69 -0.98% CNXN 2025-06-13 13:00:57 63.84 63.70 -1.00% CNXN 2025-06-13 14:01:15 63.70 63.60 -1.37% CNXN 2025-06-13 15:00:59 63.47 63.37 -1.66% CNXN 2025-06-13 16:01:16 0.00 62.00 -2.43% CNXN 2025-06-13 17:00:55 64.16 61.69 -2.45% CNXN 2025-06-13 18:01:14 63.31 62.51 -2.45% CNXN 2025-06-13 19:00:59 63.32 62.52 -2.45% CNXN 2025-06-13 20:01:16 0.00 0.00 -2.45% 2025-06-16 CNXN 2025-06-16 05:01:00 70.74 61.78 -2.45% CNXN 2025-06-16 08:01:12 75.87 61.78 -2.45% CNXN 2025-06-16 10:01:17 63.21 62.70 0.09% CNXN 2025-06-16 11:00:56 64.01 63.53 1.38% CNXN 2025-06-16 12:01:11 63.33 63.09 0.51% CNXN 2025-06-16 13:00:58 63.53 63.37 0.88% CNXN 2025-06-16 14:01:14 63.50 63.36 0.82% CNXN 2025-06-16 15:00:56 63.43 63.26 0.81% CNXN 2025-06-16 16:01:12 63.79 63.13 0.85% CNXN 2025-06-16 17:00:54 64.71 62.22 0.87% CNXN 2025-06-16 18:01:14 63.88 63.08 0.87% CNXN 2025-06-16 19:00:56 63.66 62.86 0.87% CNXN 2025-06-16 20:01:09 0.00 0.00 0.87% 2025-06-17 CNXN 2025-06-17 05:01:26 70.51 61.78 0.87% CNXN 2025-06-17 08:01:11 75.87 62.95 0.87% CNXN 2025-06-17 09:00:51 75.87 61.78 0.87% CNXN 2025-06-17 10:01:12 64.24 62.90 -0.38% CNXN 2025-06-17 11:00:54 63.65 63.48 0.29% CNXN 2025-06-17 12:01:11 63.98 63.88 0.86% CNXN 2025-06-17 13:00:58 64.13 63.98 0.87% CNXN 2025-06-17 14:01:12 63.96 63.72 0.57% CNXN 2025-06-17 15:01:00 63.94 63.84 0.64% CNXN 2025-06-17 16:01:11 64.30 63.61 0.65% CNXN 2025-06-17 17:00:54 65.12 62.62 0.65% CNXN 2025-06-17 18:01:12 64.24 63.44 0.65% CNXN 2025-06-17 19:01:00 68.85 61.78 0.65% CNXN 2025-06-17 20:01:14 0.00 0.00 0.65% 2025-06-18 CNXN 2025-06-18 05:01:02 71.52 56.71 0.65% CNXN 2025-06-18 08:01:13 75.87 25.55 0.65% CNXN 2025-06-18 09:01:01 64.17 45.37 0.65% CNXN 2025-06-18 10:01:13 64.12 63.89 0.00% CNXN 2025-06-18 11:01:02 65.00 64.87 1.61% CNXN 2025-06-18 12:01:09 64.59 64.47 0.96% CNXN 2025-06-18 13:00:56 64.49 64.31 0.87% CNXN 2025-06-18 14:01:14 64.37 64.15 0.60% CNXN 2025-06-18 15:01:02 64.27 64.11 0.52% CNXN 2025-06-18 16:01:19 70.00 62.00 1.02% CNXN 2025-06-18 17:00:58 65.73 63.26 1.02% CNXN 2025-06-18 18:01:11 64.89 64.08 1.02% CNXN 2025-06-18 19:01:02 64.84 64.03 1.02% CNXN 2025-06-18 20:01:16 0.00 0.00 1.02% 2025-06-20 CNXN 2025-06-20 05:00:51 64.75 57.10 1.02% CNXN 2025-06-20 06:01:07 72.12 64.18 1.02% CNXN 2025-06-20 07:00:58 72.12 64.12 1.02% CNXN 2025-06-20 08:01:08 75.87 25.80 1.02% CNXN 2025-06-20 09:00:52 75.87 64.51 1.02% CNXN 2025-06-20 10:01:12 65.32 63.47 -0.27% CNXN 2025-06-20 11:00:55 64.52 63.88 -0.45% CNXN 2025-06-20 12:01:10 63.97 63.83 -1.00% CNXN 2025-06-20 13:00:53 64.35 64.22 -0.41% CNXN 2025-06-20 14:01:15 64.55 64.47 0.08% CNXN 2025-06-20 15:00:54 64.38 63.95 -0.41% CNXN 2025-06-20 16:05:30 75.87 0.00 0.74% CNXN 2025-06-20 17:04:13 69.19 43.62 0.73% CNXN 2025-06-20 18:06:36 65.46 64.65 0.73% CNXN 2025-06-20 19:01:05 65.48 64.68 0.73% CNXN 2025-06-20 20:01:10 0.00 0.00 0.73% 2025-06-23 CNXN 2025-06-23 05:00:53 65.30 57.65 0.73% CNXN 2025-06-23 06:01:10 72.69 57.65 0.73% CNXN 2025-06-23 09:02:14 75.87 46.11 0.73% CNXN 2025-06-23 10:03:06 65.16 64.86 -0.09% CNXN 2025-06-23 11:01:01 65.73 65.59 1.12% CNXN 2025-06-23 12:01:08 65.71 65.55 0.93% CNXN 2025-06-23 13:01:03 65.41 65.15 0.51% CNXN 2025-06-23 14:01:13 65.85 65.58 1.16% CNXN 2025-06-23 15:00:59 65.84 65.76 1.33% CNXN 2025-06-23 16:01:13 66.34 65.64 1.46% CNXN 2025-06-23 17:01:00 67.16 64.64 1.45% CNXN 2025-06-23 18:01:11 66.31 65.50 1.45% CNXN 2025-06-23 19:00:59 69.46 38.21 1.45% CNXN 2025-06-23 20:01:08 66.69 65.87 1.45% CNXN 2025-06-23 21:01:04 0.00 0.00 1.45% 2025-06-24 CNXN 2025-06-24 05:00:59 74.24 58.81 1.45% CNXN 2025-06-24 08:01:13 75.87 26.37 1.45% CNXN 2025-06-24 09:00:59 75.87 46.80 1.45% CNXN 2025-06-24 10:01:11 66.27 65.48 0.17% CNXN 2025-06-24 11:01:01 67.20 66.73 1.48% CNXN 2025-06-24 12:01:13 66.92 66.78 1.40% CNXN 2025-06-24 13:01:09 66.72 66.58 1.05% CNXN 2025-06-24 14:01:13 66.88 66.54 1.25% CNXN 2025-06-24 15:01:00 66.95 66.81 1.60% CNXN 2025-06-24 16:01:17 67.30 66.56 1.83% CNXN 2025-06-24 17:01:05 67.51 66.69 1.81% CNXN 2025-06-24 18:01:15 67.50 66.68 1.81% CNXN 2025-06-24 19:01:04 67.48 66.65 1.81% CNXN 2025-06-24 20:01:08 67.52 66.70 1.81% CNXN 2025-06-24 21:00:59 0.00 0.00 1.81% 2025-06-25 CNXN 2025-06-25 05:01:02 75.05 59.51 1.81% CNXN 2025-06-25 08:01:14 75.87 26.84 1.81% CNXN 2025-06-25 09:01:03 75.87 47.93 1.81% CNXN 2025-06-25 10:01:15 67.05 66.34 -0.97% CNXN 2025-06-25 11:01:04 66.57 66.22 -1.14% CNXN 2025-06-25 12:01:16 67.01 66.43 -0.85% CNXN 2025-06-25 13:01:03 66.99 66.73 -0.52% CNXN 2025-06-25 14:01:14 66.89 66.51 -0.85% CNXN 2025-06-25 15:01:00 66.45 66.20 -1.32% CNXN 2025-06-25 16:01:12 65.97 65.81 -1.94% CNXN 2025-06-25 17:01:02 66.20 65.39 -1.91% CNXN 2025-06-25 18:01:14 66.16 65.34 -1.91% CNXN 2025-06-25 19:01:09 66.19 65.37 -1.91% CNXN 2025-06-25 20:01:09 66.21 65.40 -1.91% CNXN 2025-06-25 21:01:06 0.00 0.00 -1.91% 2025-06-26 CNXN 2025-06-26 05:01:03 73.66 61.78 -1.91% CNXN 2025-06-26 08:01:12 75.87 61.78 -1.91% CNXN 2025-06-26 10:01:12 66.64 65.83 0.64% CNXN 2025-06-26 11:00:58 66.26 66.14 0.64% CNXN 2025-06-26 12:01:13 66.05 65.93 0.19% CNXN 2025-06-26 13:01:04 66.03 65.94 0.22% CNXN 2025-06-26 14:01:11 65.90 65.80 0.03% CNXN 2025-06-26 15:01:00 66.28 66.15 0.52% CNXN 2025-06-26 16:01:09 66.06 65.83 -0.01% CNXN 2025-06-26 17:00:59 67.14 64.56 0.06% CNXN 2025-06-26 18:01:20 66.27 65.45 0.06% CNXN 2025-06-26 19:01:05 66.33 65.51 0.06% CNXN 2025-06-26 20:01:14 66.27 65.45 0.06% CNXN 2025-06-26 21:01:10 0.00 0.00 0.06% 2025-06-27 CNXN 2025-06-27 05:00:40 73.77 58.40 0.06% CNXN 2025-06-27 08:00:45 75.87 26.34 0.06% CNXN 2025-06-27 09:00:35 66.20 46.93 0.06% CNXN 2025-06-27 10:00:41 66.33 65.87 0.15% CNXN 2025-06-27 11:00:35 66.55 66.39 1.05% CNXN 2025-06-27 12:00:40 66.48 66.39 0.87% CNXN 2025-06-27 13:00:34 66.17 66.03 0.44% CNXN 2025-06-27 14:00:39 66.06 65.95 0.15% CNXN 2025-06-27 15:00:45 65.92 65.79 0.00% CNXN 2025-06-27 16:00:38 66.05 65.86 0.27% CNXN 2025-06-27 17:00:33 67.35 64.76 0.32% CNXN 2025-06-27 18:00:30 66.37 65.56 0.32% CNXN 2025-06-27 19:00:27 70.74 46.21 0.32% CNXN 2025-06-27 20:00:41 66.30 65.48 0.32% CNXN 2025-06-27 21:00:33 0.00 0.00 0.32% 2025-06-30 CNXN 2025-06-30 05:00:38 74.13 58.76 0.32% CNXN 2025-06-30 06:00:36 74.55 58.76 0.32% CNXN 2025-06-30 07:00:37 74.55 65.70 0.32% CNXN 2025-06-30 08:00:39 77.07 65.70 0.32% CNXN 2025-06-30 09:00:39 77.07 46.80 0.32% CNXN 2025-06-30 10:00:37 66.30 65.93 0.02% CNXN 2025-06-30 11:00:35 66.05 65.87 -0.23% CNXN 2025-06-30 12:00:35 65.69 65.56 -0.70% CNXN 2025-06-30 13:00:37 65.85 65.73 -0.30% CNXN 2025-06-30 14:00:44 66.08 65.90 -0.20% CNXN 2025-06-30 15:00:36 66.06 65.98 0.00% CNXN 2025-06-30 16:00:44 65.78 65.70 -0.49% CNXN 2025-06-30 17:00:39 67.03 64.51 -0.39% CNXN 2025-06-30 18:00:45 66.12 65.31 -0.39% CNXN 2025-06-30 19:00:32 66.10 65.29 -0.39% CNXN 2025-06-30 20:00:36 66.17 65.36 -0.39% CNXN 2025-06-30 21:00:32 0.00 0.00 -0.39% 2025-07-01 CNXN 2025-07-01 05:00:38 73.56 58.30 -0.39% CNXN 2025-07-01 08:00:41 75.87 26.32 -0.39% CNXN 2025-07-01 09:00:37 75.87 46.79 -0.39% CNXN 2025-07-01 10:00:34 66.21 65.83 0.65% CNXN 2025-07-01 11:00:37 66.59 66.28 1.24% CNXN 2025-07-01 12:00:36 67.26 67.14 2.21% CNXN 2025-07-01 13:00:38 67.01 66.44 1.45% CNXN 2025-07-01 14:00:46 67.32 67.12 2.04% CNXN 2025-07-01 15:00:39 67.07 66.98 1.97% CNXN 2025-07-01 16:00:38 66.64 66.58 1.30% CNXN 2025-07-01 17:00:40 67.85 66.58 1.22% CNXN 2025-07-01 18:00:37 75.87 26.73 1.22% CNXN 2025-07-01 21:00:34 0.00 0.00 1.22% 2025-07-02 CNXN 2025-07-02 05:00:39 74.74 59.26 1.22% CNXN 2025-07-02 08:00:40 77.07 26.64 1.22% CNXN 2025-07-02 09:00:38 77.07 46.54 1.22% CNXN 2025-07-02 10:00:39 66.77 66.19 -0.43% CNXN 2025-07-02 11:00:34 66.94 66.37 -0.14% CNXN 2025-07-02 12:00:37 66.84 66.20 0.12% CNXN 2025-07-02 13:00:38 66.80 66.64 0.33% CNXN 2025-07-02 14:00:45 66.89 66.75 0.33% CNXN 2025-07-02 15:00:35 66.97 66.81 0.55% CNXN 2025-07-02 16:00:39 67.01 66.84 0.62% CNXN 2025-07-02 17:00:43 68.24 65.68 0.60% CNXN 2025-07-02 18:00:40 67.40 66.56 0.60% CNXN 2025-07-02 19:00:41 67.39 66.56 0.60% CNXN 2025-07-02 21:00:47 0.00 0.00 0.60%