PC Connection, Inc. - Price History
Monthly price history for CNXN (PC Connection, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $65.17 | $65.17 |
| April 2024 | $61.97 | $61.97 |
| March 2024 | $65.93 | $65.93 |
| February 2024 | $66.38 | $66.38 |
| January 2024 | $64.42 | $64.51 |
| December 2023 | $67.11 | $67.21 |
| November 2023 | $59.54 | $59.63 |
| October 2023 | $53.43 | $53.58 |
| September 2023 | $53.23 | $53.38 |
| August 2023 | $52.97 | $53.12 |
| July 2023 | $48.20 | $48.41 |
| June 2023 | $44.90 | $45.10 |
| May 2023 | $44.78 | $44.97 |
| April 2023 | $40.02 | $40.27 |
| March 2023 | $44.68 | $44.96 |
| February 2023 | $43.53 | $43.80 |
| January 2023 | $48.64 | $49.03 |
| December 2022 | $46.52 | $46.90 |
| November 2022 | $54.76 | $55.55 |
| October 2022 | $52.39 | $53.14 |
| September 2022 | $44.45 | $45.09 |
| August 2022 | $48.98 | $49.68 |
| July 2022 | $46.76 | $47.43 |
| June 2022 | $43.43 | $44.05 |
| May 2022 | $44.08 | $44.71 |
| April 2022 | $48.79 | $49.49 |
| March 2022 | $51.65 | $52.39 |
| February 2022 | $48.10 | $48.79 |
| January 2022 | $42.74 | $43.35 |
| December 2021 | $42.52 | $43.13 |
| November 2021 | $43.22 | $43.84 |
| October 2021 | $44.49 | $46.05 |
| September 2021 | $42.54 | $44.03 |
| August 2021 | $46.77 | $48.41 |
| July 2021 | $45.95 | $47.56 |
| June 2021 | $44.70 | $46.27 |
| May 2021 | $47.14 | $48.79 |
| April 2021 | $43.82 | $45.35 |
| March 2021 | $44.82 | $46.39 |
| February 2021 | $44.45 | $46.01 |
| January 2021 | $47.43 | $49.09 |
| December 2020 | $45.41 | $47.29 |
| November 2020 | $43.83 | $45.65 |
| October 2020 | $43.74 | $45.55 |
| September 2020 | $39.43 | $41.06 |
| August 2020 | $42.53 | $44.29 |
| July 2020 | $41.96 | $43.70 |
| June 2020 | $44.52 | $46.36 |
| May 2020 | $41.56 | $43.28 |
| April 2020 | $44.12 | $45.95 |
| March 2020 | $39.57 | $41.21 |
| February 2020 | $39.05 | $40.67 |
| January 2020 | $47.86 | $49.84 |
| December 2019 | $47.68 | $49.66 |
| November 2019 | $47.06 | $49.32 |
| October 2019 | $46.61 | $48.84 |
| September 2019 | $37.12 | $38.90 |
| August 2019 | $33.62 | $35.23 |
| July 2019 | $31.22 | $32.71 |
| June 2019 | $33.38 | $34.98 |
| May 2019 | $30.29 | $31.74 |
| April 2019 | $35.46 | $37.16 |
| March 2019 | $34.99 | $36.67 |
| February 2019 | $38.40 | $40.24 |
| January 2019 | $31.62 | $33.13 |
| December 2018 | $28.37 | $29.73 |
| November 2018 | $29.58 | $31.34 |
| October 2018 | $31.28 | $33.14 |
| September 2018 | $36.71 | $38.89 |
| August 2018 | $37.47 | $39.70 |
| July 2018 | $31.95 | $33.85 |
| June 2018 | $31.34 | $33.20 |
| May 2018 | $27.93 | $29.59 |
| April 2018 | $25.19 | $26.69 |
| March 2018 | $23.60 | $25 |
| February 2018 | $23.44 | $24.83 |
| January 2018 | $24.73 | $26.20 |
| December 2017 | $24.74 | $26.21 |
| November 2017 | $25.54 | $27.41 |
| October 2017 | $25.16 | $27 |
| September 2017 | $26.27 | $28.19 |
| August 2017 | $23.77 | $25.51 |
| July 2017 | $24.04 | $25.80 |
| June 2017 | $25.22 | $27.06 |
| May 2017 | $24.30 | $26.08 |
| April 2017 | $26.78 | $28.74 |
| March 2017 | $27.76 | $29.79 |
| February 2017 | $24.94 | $26.76 |
| January 2017 | $25.42 | $27.28 |
| December 2016 | $26.18 | $28.09 |
| November 2016 | $24.71 | $26.84 |
| October 2016 | $21.37 | $23.21 |
| September 2016 | $24.33 | $26.42 |
| August 2016 | $24 | $26.07 |
| July 2016 | $23.76 | $25.81 |
| June 2016 | $21.91 | $23.80 |
| May 2016 | $21.17 | $22.99 |
| April 2016 | $21.89 | $23.77 |
| March 2016 | $23.76 | $25.81 |
| February 2016 | $22.81 | $24.77 |
| January 2016 | $20.78 | $22.57 |
| December 2015 | $20.85 | $22.64 |
| November 2015 | $20.19 | $22.32 |
| October 2015 | $21.02 | $23.24 |
| September 2015 | $18.75 | $20.73 |
| August 2015 | $19.06 | $21.07 |
| July 2015 | $20.07 | $22.19 |
| June 2015 | $22.38 | $24.74 |
| May 2015 | $22.54 | $24.92 |
| April 2015 | $21.97 | $24.29 |
| March 2015 | $23.60 | $26.09 |
| February 2015 | $23.17 | $25.62 |
| January 2015 | $21.48 | $23.75 |
| December 2014 | $22.21 | $24.55 |
| November 2014 | $20.23 | $22.37 |
| October 2014 | $21.20 | $23.85 |
| September 2014 | $19.08 | $21.47 |
| August 2014 | $20.16 | $22.68 |
| July 2014 | $18.16 | $20.43 |
| June 2014 | $18.38 | $20.68 |
| May 2014 | $18.60 | $20.93 |
| April 2014 | $17.78 | $20.01 |
| March 2014 | $18.06 | $20.32 |
| February 2014 | $18 | $20.25 |
| January 2014 | $18.18 | $20.46 |
| December 2013 | $22.08 | $24.85 |
| November 2013 | $18.98 | $21.73 |
| October 2013 | $17.46 | $19.99 |
| September 2013 | $13.18 | $15.09 |
| August 2013 | $12.97 | $14.85 |
| July 2013 | $14.81 | $16.96 |
| June 2013 | $13.50 | $15.45 |
| May 2013 | $14.66 | $16.79 |
| April 2013 | $13.49 | $15.44 |
| March 2013 | $14.28 | $16.35 |
| February 2013 | $12.52 | $14.34 |
| January 2013 | $10.79 | $12.35 |
| December 2012 | $10.04 | $11.50 |
| November 2012 | $9.26 | $10.60 |
| October 2012 | $8.68 | $10.29 |
| September 2012 | $9.71 | $11.51 |
| August 2012 | $10.28 | $12.19 |
| July 2012 | $10.03 | $11.89 |
| June 2012 | $8.96 | $10.62 |
| May 2012 | $7.58 | $8.98 |
| April 2012 | $6.77 | $8.02 |
| March 2012 | $6.93 | $8.22 |
| February 2012 | $7.54 | $8.94 |
| January 2012 | $10.12 | $12 |
| December 2011 | $9.36 | $11.09 |
| November 2011 | $8.55 | $10.13 |
| October 2011 | $6.80 | $8.35 |
| September 2011 | $6.49 | $7.98 |
| August 2011 | $7.25 | $8.91 |
| July 2011 | $6.36 | $7.82 |
| June 2011 | $6.74 | $8.28 |
| May 2011 | $7.10 | $8.73 |
| April 2011 | $7.23 | $8.88 |
| March 2011 | $7.21 | $8.86 |
| February 2011 | $6.92 | $8.50 |
| January 2011 | $7.20 | $8.85 |
| December 2010 | $7.21 | $8.86 |
| November 2010 | $7.34 | $9.02 |
| October 2010 | $6.85 | $8.42 |
| September 2010 | $5.56 | $6.83 |
| August 2010 | $5.31 | $6.52 |
| July 2010 | $5.62 | $6.91 |
| June 2010 | $4.93 | $6.06 |
| May 2010 | $5.53 | $6.80 |
| April 2010 | $5.60 | $6.88 |
| March 2010 | $5.04 | $6.20 |
| February 2010 | $5.11 | $6.28 |
| January 2010 | $5.21 | $6.40 |
| December 2009 | $5.49 | $6.75 |
| November 2009 | $4.99 | $6.13 |
| October 2009 | $4.78 | $5.88 |
| September 2009 | $4.43 | $5.44 |
| August 2009 | $4.52 | $5.55 |
| July 2009 | $4.67 | $5.74 |
| June 2009 | $4.27 | $5.25 |
| May 2009 | $4.35 | $5.35 |
| April 2009 | $4.03 | $4.95 |
| March 2009 | $3.09 | $3.80 |
| February 2009 | $2.95 | $3.63 |
| January 2009 | $3.98 | $4.89 |
| December 2008 | $4.17 | $5.12 |
| November 2008 | $4.13 | $5.08 |
| October 2008 | $4.92 | $6.04 |
| September 2008 | $5.44 | $6.69 |
| August 2008 | $6.18 | $7.59 |
| July 2008 | $5.84 | $7.17 |
| June 2008 | $7.58 | $9.31 |
| May 2008 | $8.86 | $10.89 |
| April 2008 | $6.08 | $7.47 |
| March 2008 | $6.44 | $7.92 |
| February 2008 | $8.08 | $9.93 |
| January 2008 | $10.24 | $12.59 |
| December 2007 | $9.24 | $11.35 |
| November 2007 | $10.41 | $12.79 |
| October 2007 | $11.96 | $14.70 |
| September 2007 | $10.17 | $12.50 |
| August 2007 | $10.46 | $12.86 |
| July 2007 | $10.94 | $13.44 |
| June 2007 | $10.77 | $13.24 |
| May 2007 | $9.38 | $11.52 |
| April 2007 | $10.44 | $12.83 |
| March 2007 | $11.64 | $14.30 |
| February 2007 | $13.41 | $16.48 |
| January 2007 | $13.29 | $16.33 |
| December 2006 | $12.07 | $14.83 |
| November 2006 | $10.93 | $13.43 |
| October 2006 | $8.94 | $10.99 |
| September 2006 | $9.40 | $11.55 |
| August 2006 | $6.60 | $8.11 |
| July 2006 | $4.88 | $5.99 |
| June 2006 | $4.76 | $5.85 |
| May 2006 | $4.80 | $5.90 |
| April 2006 | $4.80 | $5.90 |
| March 2006 | $4.69 | $5.76 |
| February 2006 | $4.46 | $5.48 |
| January 2006 | $4.65 | $5.71 |
| December 2005 | $4.38 | $5.38 |
| November 2005 | $5.18 | $6.36 |
| October 2005 | $4.71 | $5.79 |
| September 2005 | $4.43 | $5.44 |
| August 2005 | $4.52 | $5.56 |
| July 2005 | $4.48 | $5.50 |
| June 2005 | $5.05 | $6.21 |
| May 2005 | $4.16 | $5.11 |
| April 2005 | $4.70 | $5.77 |
| March 2005 | $4.78 | $5.87 |
| February 2005 | $6.24 | $7.67 |
| January 2005 | $6.59 | $8.10 |
| December 2004 | $7.75 | $9.52 |
| November 2004 | $5.72 | $7.03 |
| October 2004 | $6.04 | $7.42 |
| September 2004 | $5.59 | $6.87 |
| August 2004 | $5.37 | $6.60 |
| July 2004 | $6.23 | $7.65 |
| June 2004 | $5.31 | $6.53 |
| May 2004 | $6.24 | $7.67 |
| April 2004 | $5.46 | $6.71 |
| March 2004 | $6.45 | $7.93 |
| February 2004 | $6.97 | $8.57 |
| January 2004 | $8.28 | $10.18 |
| December 2003 | $6.69 | $8.22 |
| November 2003 | $7.12 | $8.75 |
| October 2003 | $8.33 | $10.24 |
| September 2003 | $7.63 | $9.38 |
| August 2003 | $8.54 | $10.50 |
| July 2003 | $7.60 | $9.34 |
| June 2003 | $5.61 | $6.89 |
| May 2003 | $6.06 | $7.45 |
| April 2003 | $5.73 | $7.04 |
| March 2003 | $4.27 | $5.25 |
| February 2003 | $6.04 | $7.42 |
| January 2003 | $5.09 | $6.25 |
| December 2002 | $4.13 | $5.07 |
| November 2002 | $5.69 | $6.99 |
| October 2002 | $4.72 | $5.80 |
| September 2002 | $3.30 | $4.06 |
| August 2002 | $4.84 | $5.95 |
| July 2002 | $3.78 | $4.65 |
| June 2002 | $3.34 | $4.10 |
| May 2002 | $7.93 | $9.75 |
| April 2002 | $8.06 | $9.90 |
| March 2002 | $8.59 | $10.56 |
| February 2002 | $7.04 | $8.65 |
| January 2002 | $8.50 | $10.45 |
| December 2001 | $12.07 | $14.83 |
| November 2001 | $12.78 | $15.70 |
| October 2001 | $9.28 | $11.40 |
| September 2001 | $6.30 | $7.74 |
| August 2001 | $8.01 | $9.84 |
| July 2001 | $11.24 | $13.81 |
| June 2001 | $13.02 | $16 |
| May 2001 | $12.74 | $15.65 |
| April 2001 | $10.90 | $13.40 |
| March 2001 | $7.78 | $9.56 |
| February 2001 | $10.02 | $12.31 |
| January 2001 | $12 | $14.75 |
| December 2000 | $8.44 | $10.38 |
| November 2000 | $14.09 | $17.31 |
| October 2000 | $22.19 | $27.27 |
| September 2000 | $46.38 | $57 |
| August 2000 | $52.69 | $64.75 |
| July 2000 | $36.77 | $45.19 |
| June 2000 | $46.38 | $57 |
| May 2000 | $33.01 | $40.56 |
| April 2000 | $25.97 | $47.88 |
| March 2000 | $15.33 | $28.25 |
| February 2000 | $14.28 | $26.31 |
| January 2000 | $16 | $29.50 |
| December 1999 | $18.72 | $34.50 |
| November 1999 | $14.92 | $27.50 |
| October 1999 | $11.26 | $20.75 |
| September 1999 | $8.14 | $15 |
| August 1999 | $6.88 | $12.69 |
| July 1999 | $7.60 | $14 |
| June 1999 | $6.54 | $12.06 |
| May 1999 | $7.60 | $14 |
| April 1999 | $8.38 | $15.44 |
| March 1999 | $9.43 | $17.38 |
| February 1999 | $8.54 | $15.75 |
| January 1999 | $10.68 | $19.69 |
| December 1998 | $9.56 | $17.62 |
| November 1998 | $8.82 | $16.25 |
| October 1998 | $8.27 | $15.25 |
| September 1998 | $5.56 | $10.25 |
| August 1998 | $8.14 | $15 |
| July 1998 | $10.99 | $20.25 |
| June 1998 | $8.27 | $15.25 |
| May 1998 | $7.80 | $14.38 |
| April 1998 | $11.77 | $21.69 |
| March 1998 | $11.53 | $21.25 |
CNXN
Price: $65.17
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 12.70%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 22.77
Exchange: NMS
Sector: Technology
Industry: Electronics & Computer Distribution
Volume: 70800
Ebitda: 25.1 millionMarket Capitalization: 1.7 billion
Years Paying Dividends: 2