MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNXN — PC Connection Inc
NasdaqPC Connection Inc
$92.38
-0.19(-0.21%)
- O
- 93.36
- H
- 93.89
- L
- 92.27
- V
- 124.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$92.38
Period Return+54.17%
Period High$93.89
Period Low$54.97
Avg Daily Volume99.4K
Total Trading Days365
CNXN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $93.36 | $93.89 | $92.27 | $92.38 | $-0.19 | -0.21% | 124,164 | $92.79 | $92.27 $93.89 |
| Oct 1, 2026 | $90.58 | $93.46 | $90.30 | $92.57 | +$2.34 | +2.59% | 184,066 | $92.23 | $90.30 $93.46 |
| Sep 30, 2026 | $89.62 | $90.59 | $88.51 | $90.23 | +$0.74 | +0.83% | 161,237 | $89.88 | $88.51 $90.59 |
| Sep 29, 2026 | $89.86 | $90.67 | $88.75 | $89.49 | $-0.21 | -0.23% | 137,289 | $89.42 | $88.75 $90.67 |
| Sep 28, 2026 | $89.61 | $90.00 | $88.18 | $89.70 | +$0.38 | +0.43% | 94,882 | $89.51 | $88.18 $90.00 |
| Sep 25, 2026 | $89.90 | $90.54 | $89.30 | $89.32 | +$0.30 | +0.34% | 85,161 | $89.77 | $89.30 $90.54 |
| Sep 24, 2026 | $88.42 | $89.33 | $87.23 | $89.02 | +$0.45 | +0.51% | 154,029 | $88.60 | $87.23 $89.33 |
| Sep 23, 2026 | $87.39 | $89.63 | $86.77 | $88.57 | +$1.73 | +1.99% | 122,750 | $88.64 | $86.77 $89.63 |
| Sep 22, 2026 | $86.82 | $88.64 | $86.29 | $86.84 | +$0.94 | +1.09% | 217,512 | $87.38 | $86.29 $88.64 |
| Sep 21, 2026 | $87.43 | $87.94 | $85.43 | $85.90 | $-0.78 | -0.90% | 171,592 | $86.22 | $85.43 $87.94 |
| Sep 18, 2026 | $85.71 | $86.87 | $84.11 | $86.68 | +$0.22 | +0.25% | 290,251 | $86.32 | $84.11 $86.87 |
| Sep 17, 2026 | $87.86 | $88.34 | $86.21 | $86.46 | $-0.66 | -0.76% | 216,965 | $86.95 | $86.21 $88.34 |
| Sep 16, 2026 | $84.97 | $88.35 | $84.97 | $87.12 | +$1.92 | +2.25% | 174,604 | $87.06 | $84.97 $88.35 |
| Sep 15, 2026 | $85.14 | $85.98 | $84.51 | $85.20 | $-0.55 | -0.64% | 120,190 | $85.26 | $84.51 $85.98 |
| Sep 14, 2026 | $85.20 | $86.29 | $83.93 | $85.75 | $-0.01 | -0.01% | 116,584 | $85.62 | $83.93 $86.29 |
| Sep 11, 2026 | $83.56 | $86.83 | $83.56 | $85.76 | +$3.17 | +3.84% | 148,621 | $85.63 | $83.56 $86.83 |
| Sep 10, 2026 | $82.58 | $83.34 | $82.09 | $82.59 | $-0.14 | -0.17% | 85,925 | $82.78 | $82.09 $83.34 |
| Sep 9, 2026 | $82.90 | $83.27 | $82.03 | $82.73 | $-0.91 | -1.09% | 78,355 | $82.68 | $82.03 $83.27 |
| Sep 8, 2026 | $84.49 | $85.20 | $81.88 | $83.64 | $-0.71 | -0.84% | 146,592 | $83.51 | $81.88 $85.20 |
| Sep 4, 2026 | $83.30 | $84.35 | $82.87 | $84.35 | +$0.82 | +0.98% | 90,321 | $83.67 | $82.87 $84.35 |
| Sep 3, 2026 | $80.67 | $83.53 | $80.28 | $83.53 | +$2.56 | +3.16% | 114,337 | $82.75 | $80.28 $83.53 |
| Sep 2, 2026 | $80.50 | $81.39 | $79.96 | $80.97 | +$0.90 | +1.12% | 106,982 | $80.75 | $79.96 $81.39 |
| Sep 1, 2026 | $79.60 | $80.16 | $77.98 | $80.07 | +$0.20 | +0.25% | 137,406 | $79.50 | $77.98 $80.16 |
| Aug 31, 2026 | $79.57 | $80.53 | $78.87 | $79.87 | +$0.20 | +0.25% | 127,231 | $79.73 | $78.87 $80.53 |
| Aug 28, 2026 | $81.16 | $82.14 | $79.54 | $79.67 | $-0.92 | -1.14% | 75,255 | $80.10 | $79.54 $82.14 |
| Aug 27, 2026 | $79.24 | $80.90 | $79.24 | $80.59 | +$1.20 | +1.51% | 74,965 | $80.36 | $79.24 $80.90 |
| Aug 26, 2026 | $79.87 | $80.10 | $78.50 | $79.39 | +$0.01 | +0.01% | 137,930 | $79.36 | $78.50 $80.10 |
| Aug 25, 2026 | $77.18 | $79.62 | $76.20 | $79.38 | +$2.67 | +3.48% | 125,922 | $78.54 | $76.20 $79.62 |
| Aug 24, 2026 | $77.54 | $78.04 | $76.23 | $76.71 | $-1.22 | -1.57% | 124,981 | $76.97 | $76.23 $78.04 |
| Aug 21, 2026 | $77.89 | $78.28 | $76.46 | $77.93 | +$0.05 | +0.06% | 139,393 | $77.86 | $76.46 $78.28 |