PC Connection, Inc. - Price History
Monthly price history for CNXN (PC Connection, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 65.74 USD | 65.74 USD |
February 2024 | 66.38 USD | 66.38 USD |
January 2024 | 64.42 USD | 64.51 USD |
December 2023 | 67.11 USD | 67.21 USD |
November 2023 | 59.54 USD | 59.63 USD |
October 2023 | 53.43 USD | 53.58 USD |
September 2023 | 53.23 USD | 53.38 USD |
August 2023 | 52.97 USD | 53.12 USD |
July 2023 | 48.20 USD | 48.41 USD |
June 2023 | 44.90 USD | 45.10 USD |
May 2023 | 44.78 USD | 44.97 USD |
April 2023 | 40.02 USD | 40.27 USD |
March 2023 | 44.68 USD | 44.96 USD |
February 2023 | 43.53 USD | 43.80 USD |
January 2023 | 48.64 USD | 49.03 USD |
December 2022 | 46.52 USD | 46.90 USD |
November 2022 | 54.77 USD | 55.55 USD |
October 2022 | 52.39 USD | 53.14 USD |
September 2022 | 44.45 USD | 45.09 USD |
August 2022 | 48.98 USD | 49.68 USD |
July 2022 | 46.76 USD | 47.43 USD |
June 2022 | 43.43 USD | 44.05 USD |
May 2022 | 44.08 USD | 44.71 USD |
April 2022 | 48.79 USD | 49.49 USD |
March 2022 | 51.65 USD | 52.39 USD |
February 2022 | 48.10 USD | 48.79 USD |
January 2022 | 42.74 USD | 43.35 USD |
December 2021 | 42.52 USD | 43.13 USD |
November 2021 | 43.22 USD | 43.84 USD |
October 2021 | 44.49 USD | 46.05 USD |
September 2021 | 42.54 USD | 44.03 USD |
August 2021 | 46.77 USD | 48.41 USD |
July 2021 | 45.95 USD | 47.56 USD |
June 2021 | 44.70 USD | 46.27 USD |
May 2021 | 47.14 USD | 48.79 USD |
April 2021 | 43.82 USD | 45.35 USD |
March 2021 | 44.82 USD | 46.39 USD |
February 2021 | 44.45 USD | 46.01 USD |
January 2021 | 47.43 USD | 49.09 USD |
December 2020 | 45.41 USD | 47.29 USD |
November 2020 | 43.83 USD | 45.65 USD |
October 2020 | 43.74 USD | 45.55 USD |
September 2020 | 39.43 USD | 41.06 USD |
August 2020 | 42.53 USD | 44.29 USD |
July 2020 | 41.96 USD | 43.70 USD |
June 2020 | 44.52 USD | 46.36 USD |
May 2020 | 41.56 USD | 43.28 USD |
April 2020 | 44.12 USD | 45.95 USD |
March 2020 | 39.57 USD | 41.21 USD |
February 2020 | 39.05 USD | 40.67 USD |
January 2020 | 47.86 USD | 49.84 USD |
December 2019 | 47.68 USD | 49.66 USD |
November 2019 | 47.07 USD | 49.32 USD |
October 2019 | 46.61 USD | 48.84 USD |
September 2019 | 37.12 USD | 38.90 USD |
August 2019 | 33.62 USD | 35.23 USD |
July 2019 | 31.22 USD | 32.71 USD |
June 2019 | 33.38 USD | 34.98 USD |
May 2019 | 30.29 USD | 31.74 USD |
April 2019 | 35.46 USD | 37.16 USD |
March 2019 | 34.99 USD | 36.67 USD |
February 2019 | 38.40 USD | 40.24 USD |
January 2019 | 31.62 USD | 33.13 USD |
December 2018 | 28.37 USD | 29.73 USD |
November 2018 | 29.58 USD | 31.34 USD |
October 2018 | 31.28 USD | 33.14 USD |
September 2018 | 36.71 USD | 38.89 USD |
August 2018 | 37.47 USD | 39.70 USD |
July 2018 | 31.95 USD | 33.85 USD |
June 2018 | 31.34 USD | 33.20 USD |
May 2018 | 27.93 USD | 29.59 USD |
April 2018 | 25.19 USD | 26.69 USD |
March 2018 | 23.60 USD | 25.00 USD |
February 2018 | 23.44 USD | 24.83 USD |
January 2018 | 24.73 USD | 26.20 USD |
December 2017 | 24.74 USD | 26.21 USD |
November 2017 | 25.54 USD | 27.41 USD |
October 2017 | 25.16 USD | 27.00 USD |
September 2017 | 26.27 USD | 28.19 USD |
August 2017 | 23.77 USD | 25.51 USD |
July 2017 | 24.04 USD | 25.80 USD |
June 2017 | 25.22 USD | 27.06 USD |
May 2017 | 24.30 USD | 26.08 USD |
April 2017 | 26.78 USD | 28.74 USD |
March 2017 | 27.76 USD | 29.79 USD |
February 2017 | 24.94 USD | 26.76 USD |
January 2017 | 25.42 USD | 27.28 USD |
December 2016 | 26.18 USD | 28.09 USD |
November 2016 | 24.71 USD | 26.84 USD |
October 2016 | 21.37 USD | 23.21 USD |
September 2016 | 24.33 USD | 26.42 USD |
August 2016 | 24.00 USD | 26.07 USD |
July 2016 | 23.77 USD | 25.81 USD |
June 2016 | 21.91 USD | 23.80 USD |
May 2016 | 21.17 USD | 22.99 USD |
April 2016 | 21.89 USD | 23.77 USD |
March 2016 | 23.77 USD | 25.81 USD |
February 2016 | 22.81 USD | 24.77 USD |
January 2016 | 20.78 USD | 22.57 USD |
December 2015 | 20.85 USD | 22.64 USD |
November 2015 | 20.19 USD | 22.32 USD |
October 2015 | 21.02 USD | 23.24 USD |
September 2015 | 18.75 USD | 20.73 USD |
August 2015 | 19.06 USD | 21.07 USD |
July 2015 | 20.07 USD | 22.19 USD |
June 2015 | 22.38 USD | 24.74 USD |
May 2015 | 22.54 USD | 24.92 USD |
April 2015 | 21.97 USD | 24.29 USD |
March 2015 | 23.60 USD | 26.09 USD |
February 2015 | 23.17 USD | 25.62 USD |
January 2015 | 21.48 USD | 23.75 USD |
December 2014 | 22.21 USD | 24.55 USD |
November 2014 | 20.23 USD | 22.37 USD |
October 2014 | 21.20 USD | 23.85 USD |
September 2014 | 19.08 USD | 21.47 USD |
August 2014 | 20.16 USD | 22.68 USD |
July 2014 | 18.16 USD | 20.43 USD |
June 2014 | 18.38 USD | 20.68 USD |
May 2014 | 18.60 USD | 20.93 USD |
April 2014 | 17.78 USD | 20.01 USD |
March 2014 | 18.06 USD | 20.32 USD |
February 2014 | 18.00 USD | 20.25 USD |
January 2014 | 18.18 USD | 20.46 USD |
December 2013 | 22.08 USD | 24.85 USD |
November 2013 | 18.98 USD | 21.73 USD |
October 2013 | 17.46 USD | 19.99 USD |
September 2013 | 13.18 USD | 15.09 USD |
August 2013 | 12.97 USD | 14.85 USD |
July 2013 | 14.81 USD | 16.96 USD |
June 2013 | 13.50 USD | 15.45 USD |
May 2013 | 14.67 USD | 16.79 USD |
April 2013 | 13.49 USD | 15.44 USD |
March 2013 | 14.28 USD | 16.35 USD |
February 2013 | 12.53 USD | 14.34 USD |
January 2013 | 10.79 USD | 12.35 USD |
December 2012 | 10.04 USD | 11.50 USD |
November 2012 | 9.26 USD | 10.60 USD |
October 2012 | 8.68 USD | 10.29 USD |
September 2012 | 9.71 USD | 11.51 USD |
August 2012 | 10.28 USD | 12.19 USD |
July 2012 | 10.03 USD | 11.89 USD |
June 2012 | 8.96 USD | 10.62 USD |
May 2012 | 7.58 USD | 8.98 USD |
April 2012 | 6.77 USD | 8.02 USD |
March 2012 | 6.93 USD | 8.22 USD |
February 2012 | 7.54 USD | 8.94 USD |
January 2012 | 10.12 USD | 12.00 USD |
December 2011 | 9.36 USD | 11.09 USD |
November 2011 | 8.55 USD | 10.13 USD |
October 2011 | 6.80 USD | 8.35 USD |
September 2011 | 6.49 USD | 7.98 USD |
August 2011 | 7.25 USD | 8.91 USD |
July 2011 | 6.36 USD | 7.82 USD |
June 2011 | 6.74 USD | 8.28 USD |
May 2011 | 7.10 USD | 8.73 USD |
April 2011 | 7.23 USD | 8.88 USD |
March 2011 | 7.21 USD | 8.86 USD |
February 2011 | 6.92 USD | 8.50 USD |
January 2011 | 7.20 USD | 8.85 USD |
December 2010 | 7.21 USD | 8.86 USD |
November 2010 | 7.34 USD | 9.02 USD |
October 2010 | 6.85 USD | 8.42 USD |
September 2010 | 5.56 USD | 6.83 USD |
August 2010 | 5.31 USD | 6.52 USD |
July 2010 | 5.62 USD | 6.91 USD |
June 2010 | 4.93 USD | 6.06 USD |
May 2010 | 5.53 USD | 6.80 USD |
April 2010 | 5.60 USD | 6.88 USD |
March 2010 | 5.05 USD | 6.20 USD |
February 2010 | 5.11 USD | 6.28 USD |
January 2010 | 5.21 USD | 6.40 USD |
December 2009 | 5.49 USD | 6.75 USD |
November 2009 | 4.99 USD | 6.13 USD |
October 2009 | 4.79 USD | 5.88 USD |
September 2009 | 4.43 USD | 5.44 USD |
August 2009 | 4.52 USD | 5.55 USD |
July 2009 | 4.67 USD | 5.74 USD |
June 2009 | 4.27 USD | 5.25 USD |
May 2009 | 4.35 USD | 5.35 USD |
April 2009 | 4.03 USD | 4.95 USD |
March 2009 | 3.09 USD | 3.80 USD |
February 2009 | 2.95 USD | 3.63 USD |
January 2009 | 3.98 USD | 4.89 USD |
December 2008 | 4.17 USD | 5.12 USD |
November 2008 | 4.13 USD | 5.08 USD |
October 2008 | 4.92 USD | 6.04 USD |
September 2008 | 5.44 USD | 6.69 USD |
August 2008 | 6.18 USD | 7.59 USD |
July 2008 | 5.84 USD | 7.17 USD |
June 2008 | 7.58 USD | 9.31 USD |
May 2008 | 8.86 USD | 10.89 USD |
April 2008 | 6.08 USD | 7.47 USD |
March 2008 | 6.45 USD | 7.92 USD |
February 2008 | 8.08 USD | 9.93 USD |
January 2008 | 10.25 USD | 12.59 USD |
December 2007 | 9.24 USD | 11.35 USD |
November 2007 | 10.41 USD | 12.79 USD |
October 2007 | 11.96 USD | 14.70 USD |
September 2007 | 10.17 USD | 12.50 USD |
August 2007 | 10.47 USD | 12.86 USD |
July 2007 | 10.94 USD | 13.44 USD |
June 2007 | 10.77 USD | 13.24 USD |
May 2007 | 9.38 USD | 11.52 USD |
April 2007 | 10.44 USD | 12.83 USD |
March 2007 | 11.64 USD | 14.30 USD |
February 2007 | 13.41 USD | 16.48 USD |
January 2007 | 13.29 USD | 16.33 USD |
December 2006 | 12.07 USD | 14.83 USD |
November 2006 | 10.93 USD | 13.43 USD |
October 2006 | 8.94 USD | 10.99 USD |
September 2006 | 9.40 USD | 11.55 USD |
August 2006 | 6.60 USD | 8.11 USD |
July 2006 | 4.88 USD | 5.99 USD |
June 2006 | 4.76 USD | 5.85 USD |
May 2006 | 4.80 USD | 5.90 USD |
April 2006 | 4.80 USD | 5.90 USD |
March 2006 | 4.69 USD | 5.76 USD |
February 2006 | 4.46 USD | 5.48 USD |
January 2006 | 4.65 USD | 5.71 USD |
December 2005 | 4.38 USD | 5.38 USD |
November 2005 | 5.18 USD | 6.36 USD |
October 2005 | 4.71 USD | 5.79 USD |
September 2005 | 4.43 USD | 5.44 USD |
August 2005 | 4.53 USD | 5.56 USD |
July 2005 | 4.48 USD | 5.50 USD |
June 2005 | 5.05 USD | 6.21 USD |
May 2005 | 4.16 USD | 5.11 USD |
April 2005 | 4.70 USD | 5.77 USD |
March 2005 | 4.78 USD | 5.87 USD |
February 2005 | 6.24 USD | 7.67 USD |
January 2005 | 6.59 USD | 8.10 USD |
December 2004 | 7.75 USD | 9.52 USD |
November 2004 | 5.72 USD | 7.03 USD |
October 2004 | 6.04 USD | 7.42 USD |
September 2004 | 5.59 USD | 6.87 USD |
August 2004 | 5.37 USD | 6.60 USD |
July 2004 | 6.23 USD | 7.65 USD |
June 2004 | 5.31 USD | 6.53 USD |
May 2004 | 6.24 USD | 7.67 USD |
April 2004 | 5.46 USD | 6.71 USD |
March 2004 | 6.45 USD | 7.93 USD |
February 2004 | 6.97 USD | 8.57 USD |
January 2004 | 8.28 USD | 10.18 USD |
December 2003 | 6.69 USD | 8.23 USD |
November 2003 | 7.12 USD | 8.75 USD |
October 2003 | 8.33 USD | 10.24 USD |
September 2003 | 7.63 USD | 9.38 USD |
August 2003 | 8.55 USD | 10.50 USD |
July 2003 | 7.60 USD | 9.34 USD |
June 2003 | 5.61 USD | 6.89 USD |
May 2003 | 6.06 USD | 7.45 USD |
April 2003 | 5.73 USD | 7.04 USD |
March 2003 | 4.27 USD | 5.25 USD |
February 2003 | 6.04 USD | 7.42 USD |
January 2003 | 5.09 USD | 6.25 USD |
December 2002 | 4.13 USD | 5.07 USD |
November 2002 | 5.69 USD | 6.99 USD |
October 2002 | 4.72 USD | 5.80 USD |
September 2002 | 3.30 USD | 4.06 USD |
August 2002 | 4.84 USD | 5.95 USD |
July 2002 | 3.78 USD | 4.65 USD |
June 2002 | 3.34 USD | 4.10 USD |
May 2002 | 7.93 USD | 9.75 USD |
April 2002 | 8.06 USD | 9.90 USD |
March 2002 | 8.59 USD | 10.56 USD |
February 2002 | 7.04 USD | 8.65 USD |
January 2002 | 8.50 USD | 10.45 USD |
December 2001 | 12.07 USD | 14.83 USD |
November 2001 | 12.78 USD | 15.70 USD |
October 2001 | 9.28 USD | 11.40 USD |
September 2001 | 6.30 USD | 7.74 USD |
August 2001 | 8.01 USD | 9.84 USD |
July 2001 | 11.24 USD | 13.81 USD |
June 2001 | 13.02 USD | 16.00 USD |
May 2001 | 12.74 USD | 15.65 USD |
April 2001 | 10.91 USD | 13.40 USD |
March 2001 | 7.78 USD | 9.56 USD |
February 2001 | 10.02 USD | 12.31 USD |
January 2001 | 12.00 USD | 14.75 USD |
December 2000 | 8.44 USD | 10.38 USD |
November 2000 | 14.09 USD | 17.31 USD |
October 2000 | 22.19 USD | 27.27 USD |
September 2000 | 46.39 USD | 57.00 USD |
August 2000 | 52.69 USD | 64.75 USD |
July 2000 | 36.77 USD | 45.19 USD |
June 2000 | 46.39 USD | 57.00 USD |
May 2000 | 33.01 USD | 40.56 USD |
April 2000 | 25.97 USD | 47.88 USD |
March 2000 | 15.33 USD | 28.25 USD |
February 2000 | 14.28 USD | 26.31 USD |
January 2000 | 16.00 USD | 29.50 USD |
December 1999 | 18.72 USD | 34.50 USD |
November 1999 | 14.92 USD | 27.50 USD |
October 1999 | 11.26 USD | 20.75 USD |
September 1999 | 8.14 USD | 15.00 USD |
August 1999 | 6.88 USD | 12.69 USD |
July 1999 | 7.60 USD | 14.00 USD |
June 1999 | 6.54 USD | 12.06 USD |
May 1999 | 7.60 USD | 14.00 USD |
April 1999 | 8.38 USD | 15.44 USD |
March 1999 | 9.43 USD | 17.38 USD |
February 1999 | 8.55 USD | 15.75 USD |
January 1999 | 10.68 USD | 19.69 USD |
December 1998 | 9.56 USD | 17.63 USD |
November 1998 | 8.82 USD | 16.25 USD |
October 1998 | 8.27 USD | 15.25 USD |
September 1998 | 5.56 USD | 10.25 USD |
August 1998 | 8.14 USD | 15.00 USD |
July 1998 | 10.99 USD | 20.25 USD |
June 1998 | 8.27 USD | 15.25 USD |
May 1998 | 7.80 USD | 14.38 USD |
April 1998 | 11.77 USD | 21.69 USD |
March 1998 | 11.53 USD | 21.25 USD |
CNXN
Price: 65.74USD
52 week price:
Dividend Yield: 0.60%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 13.51%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.96 USD
P/E Ratio: 22.77
Exchange: NMS
Sector: Technology
Industry: Electronics & Computer Distribution
Volume: 70800
Ebitda: 25.1 millionMarket Capitalization: 1.8 billion
Years Paying Dividends: 2