PC Connection, Inc. - Price History

Monthly price history for CNXN (PC Connection, Inc.)

DateAdjusted priceReal 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:
37.52
70.55

Dividend Yield: 0.60%

5-year range yield:
0.54%
8.56%

Forward Dividend Yield: 0.61%

Payout Ratio: 13.51%

Payout Ratio Range:
2.24%
16.49%

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 million

Market Capitalization: 1.8 billion

Years Paying Dividends: 2

Links: