PC Connection Inc. Common Stockのデータ

PC Connection Inc. Common Stockの基本情報

名前 PC Connection Inc. Common Stock
ティッカー CNXN
国 United States
上場年 nan
セクター Consumer Services

PC Connection Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.34 52.96 54.04 53.93 99000.0 53.93
2021-02-12 54.73 53.42 54.69 53.92 50200.0 53.92
2021-02-11 54.76 52.74 53.58 54.55 74800.0 54.55
2021-02-10 53.88 52.52 53.76 53.25 61300.0 53.25
2021-02-09 53.88 51.85 52.64 53.25 49100.0 53.25
2021-02-08 53.09 51.71 52.31 52.62 51200.0 52.62
2021-02-05 52.08 49.67 50.51 51.89 83300.0 51.89
2021-02-04 50.92 48.46 48.9 50.1 101100.0 50.1
2021-02-03 49.1 47.74 48.06 48.9 82500.0 48.9
2021-02-02 49.22 47.85 48.99 48.01 93800.0 48.01
2021-02-01 49.12 47.02 49.09 48.82 67500.0 48.82
2021-01-29 49.51 47.51 48.99 49.09 122500.0 49.09
2021-01-28 52.79 48.63 52.74 48.99 89100.0 48.99
2021-01-27 53.18 51.73 52.28 52.25 81200.0 52.25
2021-01-26 53.61 52.52 53.61 53.12 48100.0 53.12
2021-01-25 53.72 52.05 52.99 53.28 58400.0 53.28
2021-01-22 53.14 51.66 51.66 53.1 43100.0 53.1
2021-01-21 52.5 51.53 52.1 52.15 55900.0 52.15
2021-01-20 52.86 50.91 51.43 52.1 60700.0 52.1
2021-01-19 52.6 50.92 52.02 51.24 54300.0 51.24
2021-01-15 52.49 50.25 52.49 51.31 62000.0 51.31
2021-01-14 53.5 51.66 51.69 52.38 60100.0 52.38
2021-01-13 51.69 50.56 50.7 51.4 49000.0 51.4
2021-01-12 50.68 46.65 49.83 50.34 51500.0 50.34
2021-01-11 50.48 48.78 50.16 49.73 57100.0 49.73
2021-01-08 52.06 50.46 51.95 50.79 73400.0 50.47
2021-01-07 52.91 50.78 51.24 51.91 52000.0 51.58
2021-01-06 51.69 48.79 48.79 51.0 83800.0 50.68
2021-01-05 49.6 46.45 46.75 48.8 76500.0 48.49
2021-01-04 47.38 46.05 47.29 46.96 57200.0 46.66
2020-12-31 47.7 47.12 47.35 47.29 38300.0 46.99
2020-12-30 47.89 46.11 46.11 47.46 46400.0 47.16
2020-12-29 46.21 45.13 45.76 46.01 52500.0 45.72
2020-12-28 45.95 44.67 44.73 45.65 58000.0 45.36
2020-12-24 45.0 44.03 44.68 44.27 22000.0 43.99
2020-12-23 45.65 44.4 45.65 44.61 32400.0 44.33
2020-12-22 45.05 44.19 45.04 44.39 47000.0 44.11
2020-12-21 45.16 44.15 44.77 45.02 45200.0 44.74
2020-12-18 47.75 45.1 46.86 45.63 333000.0 45.34
2020-12-17 46.91 45.94 46.84 46.88 71600.0 46.58
2020-12-16 47.76 46.28 47.38 46.45 47000.0 46.16
2020-12-15 47.41 45.82 46.06 47.06 68600.0 46.76
2020-12-14 46.38 45.41 45.41 46.06 103200.0 45.77
2020-12-11 46.02 44.95 45.4 45.06 47300.0 44.78
2020-12-10 46.23 45.42 45.42 45.68 48600.0 45.39
2020-12-09 46.24 45.36 45.63 45.79 79800.0 45.5
2020-12-08 46.14 45.3 45.77 45.39 56000.0 45.1
2020-12-07 46.75 45.95 46.11 46.16 56900.0 45.87
2020-12-04 47.08 46.06 46.38 46.45 48200.0 46.16
2020-12-03 47.09 46.03 46.39 46.17 37600.0 45.88
2020-12-02 47.09 46.2 46.23 46.37 51500.0 46.08
2020-12-01 47.05 45.62 46.16 46.45 65700.0 46.16
2020-11-30 47.06 45.47 46.13 45.65 92700.0 45.36
2020-11-27 46.94 46.12 46.46 46.55 19800.0 46.26
2020-11-25 47.02 45.41 46.3 46.34 71300.0 46.05
2020-11-24 46.72 44.6 45.47 46.42 93400.0 46.13
2020-11-23 47.11 44.79 46.0 45.08 100700.0 44.8
2020-11-20 45.29 44.14 44.68 44.98 68900.0 44.7
2020-11-19 45.94 44.24 45.09 45.1 54500.0 44.82
2020-11-18 46.24 45.33 45.73 45.33 61900.0 45.04
2020-11-17 46.87 45.42 46.34 45.65 89400.0 45.36
2020-11-16 47.93 46.32 47.46 46.88 63400.0 46.58
2020-11-13 48.42 46.51 47.71 46.82 126800.0 46.53
2020-11-12 51.1 47.21 51.1 47.23 111100.0 46.93
2020-11-11 52.63 50.9 51.61 51.6 133100.0 51.27
2020-11-10 53.59 49.33 49.49 51.6 239700.0 51.27
2020-11-09 53.6 50.54 50.54 52.34 165100.0 52.01
2020-11-06 50.0 49.03 49.33 49.78 66200.0 49.47
2020-11-05 49.66 47.9 47.9 49.29 93000.0 48.98
2020-11-04 48.13 46.93 47.29 47.74 31800.0 47.44
2020-11-03 47.87 46.69 46.9 47.62 50000.0 47.32
2020-11-02 46.85 45.5 46.13 46.14 53700.0 45.85
2020-10-30 45.79 45.18 45.28 45.55 87600.0 45.26
2020-10-29 45.77 44.66 45.43 45.32 86900.0 45.03
2020-10-28 46.69 45.49 46.31 45.72 144600.0 45.43
2020-10-27 47.5 45.95 46.52 47.06 61100.0 46.76
2020-10-26 47.31 46.13 47.18 46.62 116100.0 46.33
2020-10-23 47.86 46.84 46.99 47.6 48900.0 47.3
2020-10-22 46.74 45.33 45.98 46.66 46000.0 46.37
2020-10-21 46.24 45.2 45.69 45.95 43700.0 45.66
2020-10-20 45.89 45.0 45.43 45.67 48500.0 45.38
2020-10-19 45.9 44.83 45.5 45.0 36700.0 44.72
2020-10-16 45.43 44.9 44.9 45.09 34000.0 44.81
2020-10-15 45.24 42.88 44.25 45.0 33300.0 44.72
2020-10-14 45.45 44.42 44.87 45.1 142400.0 44.82
2020-10-13 44.94 44.01 44.01 44.85 36100.0 44.57
2020-10-12 44.49 43.98 44.07 44.27 45900.0 43.99
2020-10-09 44.66 43.28 43.41 43.81 61100.0 43.53
2020-10-08 44.15 42.88 44.01 43.15 87400.0 42.88
2020-10-07 43.73 42.59 42.92 43.46 57000.0 43.19
2020-10-06 43.43 42.11 42.31 42.42 51700.0 42.15
2020-10-05 42.65 41.46 41.69 42.0 65400.0 41.74
2020-10-02 41.58 40.89 40.89 41.23 44300.0 40.97
2020-10-01 41.73 41.02 41.38 41.4 67300.0 41.14
2020-09-30 41.96 40.96 41.6 41.06 91500.0 40.8
2020-09-29 41.66 41.22 41.22 41.44 42800.0 41.18
2020-09-28 41.76 40.83 40.83 41.33 64200.0 41.07
2020-09-25 40.64 39.66 40.52 40.32 69300.0 40.07
2020-09-24 41.44 40.18 40.63 40.84 60500.0 40.58
2020-09-23 41.18 40.37 40.63 40.52 80500.0 40.26
2020-09-22 40.72 39.73 40.72 40.56 31500.0 40.3
2020-09-21 41.75 39.66 41.75 40.27 62800.0 40.02
2020-09-18 42.93 41.69 42.89 42.51 187500.0 42.24
2020-09-17 43.59 42.07 43.21 42.33 66500.0 42.06
2020-09-16 44.34 42.47 42.47 43.82 132700.0 43.54
2020-09-15 42.82 41.77 41.99 42.13 68800.0 41.86
2020-09-14 44.15 40.68 44.15 41.49 139500.0 41.23
2020-09-11 44.76 43.38 44.09 43.85 76900.0 43.57
2020-09-10 45.12 43.79 44.93 43.84 55600.0 43.56
2020-09-09 44.91 43.49 43.62 44.69 79200.0 44.41
2020-09-08 43.97 42.95 43.39 43.11 114500.0 42.84
2020-09-04 45.04 43.78 45.04 44.05 109900.0 43.77
2020-09-03 45.74 44.44 45.74 44.5 198800.0 44.22
2020-09-02 46.13 45.57 45.58 46.05 65600.0 45.76
2020-09-01 45.26 44.13 44.44 45.26 78500.0 44.97
2020-08-31 44.72 44.16 44.43 44.29 70000.0 44.01
2020-08-28 44.69 43.85 44.04 44.6 85300.0 44.32
2020-08-27 44.64 43.52 43.88 43.86 85500.0 43.58
2020-08-26 44.41 43.31 44.2 43.72 39400.0 43.44
2020-08-25 44.57 43.88 44.24 44.06 26200.0 43.78
2020-08-24 44.51 43.82 44.27 44.06 38100.0 43.78
2020-08-21 44.74 43.44 44.53 43.64 49600.0 43.37
2020-08-20 44.76 44.32 44.57 44.49 32400.0 44.21
2020-08-19 45.68 44.49 44.63 44.8 60700.0 44.52
2020-08-18 45.59 44.14 45.59 44.49 46400.0 44.21
2020-08-17 47.14 45.6 47.14 45.78 39700.0 45.49
2020-08-14 48.01 46.63 47.63 46.79 66500.0 46.5
2020-08-13 48.16 47.48 47.7 47.71 67900.0 47.41
2020-08-12 48.21 46.87 46.87 47.75 84700.0 47.45
2020-08-11 49.37 42.95 44.0 46.26 173500.0 45.97
2020-08-10 48.45 46.18 46.52 47.74 108400.0 47.44
2020-08-07 46.83 46.34 46.63 46.6 60900.0 46.31
2020-08-06 46.8 45.31 45.93 46.53 63300.0 46.24
2020-08-05 46.05 45.06 45.41 46.04 81000.0 45.75
2020-08-04 45.36 44.53 44.57 45.19 56300.0 44.91
2020-08-03 44.89 43.17 43.89 44.53 82700.0 44.25
2020-07-31 43.99 42.01 43.66 43.7 95300.0 43.42
2020-07-30 43.69 43.0 43.0 43.58 57400.0 43.31
2020-07-29 43.63 42.02 42.08 43.56 71400.0 43.29
2020-07-28 42.6 41.56 42.1 41.89 106800.0 41.63
2020-07-27 42.34 41.02 41.02 42.29 46400.0 42.02
2020-07-24 42.3 40.77 42.12 40.98 48100.0 40.72
2020-07-23 43.1 42.06 42.09 42.33 71900.0 42.06
2020-07-22 42.29 41.39 42.01 42.05 61800.0 41.79
2020-07-21 42.37 41.53 41.68 41.9 57500.0 41.64
2020-07-20 41.86 41.04 41.24 41.3 95500.0 41.04
2020-07-17 41.58 40.2 40.59 41.26 70700.0 41.0
2020-07-16 40.86 39.67 40.33 40.54 76900.0 40.28
2020-07-15 41.36 40.25 41.21 40.52 77000.0 40.26
2020-07-14 41.43 38.09 39.15 40.71 177000.0 40.45
2020-07-13 45.7 39.01 45.66 39.02 256700.0 38.77
2020-07-10 47.95 46.61 47.67 46.61 94700.0 46.32
2020-07-09 48.43 47.21 47.9 47.67 98600.0 47.37
2020-07-08 48.18 47.48 47.63 47.99 311400.0 47.69
2020-07-07 48.26 47.24 47.38 47.66 144700.0 47.36
2020-07-06 48.5 46.36 46.79 48.05 101700.0 47.75
2020-07-02 47.99 45.76 47.99 46.07 69600.0 45.78
2020-07-01 47.63 46.21 46.41 46.94 124700.0 46.64
2020-06-30 47.65 46.25 47.21 46.36 104300.0 46.07
2020-06-29 47.41 45.59 45.82 47.15 82900.0 46.85
2020-06-26 45.71 45.23 45.35 45.48 189900.0 45.19
2020-06-25 45.9 44.44 44.44 45.74 79100.0 45.45
2020-06-24 45.84 44.32 45.84 44.43 80700.0 44.15
2020-06-23 46.27 45.67 45.91 46.04 64300.0 45.75
2020-06-22 45.9 44.32 44.47 45.5 80700.0 45.21
2020-06-19 45.22 43.63 45.19 45.03 154100.0 44.75
2020-06-18 45.35 44.2 44.97 44.87 68500.0 44.59
2020-06-17 45.96 44.86 45.78 45.46 39400.0 45.17
2020-06-16 47.23 45.27 45.99 45.81 76400.0 45.52
2020-06-15 45.85 42.54 42.54 44.85 97000.0 44.57
2020-06-12 45.98 43.08 45.98 43.99 84700.0 43.71
2020-06-11 45.48 44.03 44.34 44.52 159000.0 44.24
2020-06-10 47.03 45.65 47.03 46.07 85400.0 45.78
2020-06-09 48.18 45.83 46.59 46.93 101400.0 46.63
2020-06-08 47.65 45.15 46.43 46.68 106000.0 46.39
2020-06-05 47.11 44.92 45.09 45.95 144000.0 45.66
2020-06-04 44.65 42.04 43.82 43.88 130800.0 43.6
2020-06-03 44.46 43.14 43.44 43.96 118100.0 43.68
2020-06-02 43.04 41.65 42.37 42.88 57300.0 42.61
2020-06-01 43.28 41.96 43.16 41.97 62600.0 41.71
2020-05-29 43.43 41.76 43.25 43.28 80600.0 43.01
2020-05-28 44.68 43.16 43.69 43.43 103300.0 43.16
2020-05-27 43.47 41.23 42.49 43.37 60700.0 43.1
2020-05-26 43.28 41.67 43.23 41.8 65600.0 41.54
2020-05-22 42.04 40.88 41.1 41.82 46400.0 41.56
2020-05-21 41.21 40.52 41.17 40.96 34900.0 40.7
2020-05-20 41.7 39.21 40.87 41.34 57000.0 41.08
2020-05-19 41.0 40.08 40.67 40.22 60300.0 39.97
2020-05-18 41.17 39.49 39.77 41.05 83700.0 40.79
2020-05-15 38.43 36.52 36.55 38.37 72500.0 38.13
2020-05-14 36.69 35.49 36.07 36.69 53400.0 36.46
2020-05-13 38.49 35.98 38.49 36.6 66700.0 36.37
2020-05-12 40.4 38.59 40.4 38.76 66100.0 38.52
2020-05-11 41.0 39.62 40.76 40.09 68600.0 39.84
2020-05-08 41.17 39.31 39.38 41.17 82800.0 40.91
2020-05-07 39.48 38.46 39.43 38.62 82800.0 38.38
2020-05-06 39.35 38.26 38.47 38.91 98800.0 38.66
2020-05-05 40.8 38.16 40.4 38.56 87700.0 38.32
2020-05-04 40.4 39.21 39.71 39.88 118200.0 39.63
2020-05-01 45.35 39.23 45.35 40.05 144400.0 39.8
2020-04-30 47.15 41.45 44.5 45.95 193900.0 45.66
2020-04-29 46.32 44.12 44.19 45.18 85900.0 44.9
2020-04-28 43.66 42.52 43.66 42.97 51900.0 42.7
2020-04-27 43.0 41.62 41.96 42.91 63800.0 42.64
2020-04-24 41.89 40.23 40.73 41.61 56600.0 41.35
2020-04-23 41.02 39.54 39.54 40.43 109100.0 40.18
2020-04-22 39.89 38.87 39.66 39.54 60900.0 39.29
2020-04-21 39.61 38.33 39.47 38.8 72600.0 38.56
2020-04-20 40.23 39.44 39.44 39.97 56800.0 39.72
2020-04-17 41.66 40.05 40.67 40.24 83500.0 39.99
2020-04-16 40.36 38.1 39.0 40.19 130000.0 39.94
2020-04-15 40.69 38.86 40.11 39.0 103400.0 38.75
2020-04-14 42.7 40.69 42.54 41.15 68000.0 40.89
2020-04-13 42.4 41.03 42.15 42.25 70000.0 41.98
2020-04-09 42.46 41.16 41.61 42.41 56500.0 42.14
2020-04-08 41.15 39.74 40.64 41.03 80700.0 40.77
2020-04-07 40.97 39.23 40.67 39.95 119100.0 39.7
2020-04-06 40.25 38.16 38.43 39.69 101700.0 39.44
2020-04-03 38.6 36.44 37.29 37.39 100100.0 37.15
2020-04-02 38.69 36.49 37.95 37.57 105700.0 37.33
2020-04-01 40.48 38.35 40.13 38.7 88900.0 38.46
2020-03-31 41.99 39.94 40.6 41.21 153500.0 40.95
2020-03-30 41.01 37.44 37.79 40.9 133900.0 40.64
2020-03-27 38.77 36.5 37.71 37.64 58700.0 37.4
2020-03-26 39.75 35.6 37.23 38.8 90900.0 38.56
2020-03-25 39.56 36.68 39.41 36.98 95000.0 36.75
2020-03-24 39.98 35.82 37.29 39.06 93300.0 38.81
2020-03-23 36.43 33.97 34.69 35.81 101000.0 35.58
2020-03-20 36.81 34.19 35.53 34.38 149600.0 34.16
2020-03-19 36.92 33.5 34.52 35.62 130000.0 35.4
2020-03-18 36.26 30.1 31.65 34.61 141300.0 34.39
2020-03-17 35.53 31.38 34.2 33.32 186500.0 33.11
2020-03-16 36.08 30.44 31.36 33.7 168400.0 33.49
2020-03-13 34.62 31.74 33.58 34.62 111600.0 34.4
2020-03-12 36.22 31.91 35.89 32.3 195900.0 32.1
2020-03-11 37.31 36.06 36.56 36.39 147700.0 36.16
2020-03-10 38.87 36.0 38.87 37.46 188600.0 37.22
2020-03-09 39.18 35.18 37.42 37.81 111700.0 37.57
2020-03-06 40.45 38.57 39.5 39.64 122600.0 39.39
2020-03-05 42.05 40.26 41.17 40.56 116300.0 40.3
2020-03-04 42.24 40.27 40.68 42.11 113700.0 41.84
2020-03-03 42.02 39.79 41.78 40.04 104800.0 39.79
2020-03-02 41.8 40.42 40.92 41.74 87800.0 41.48
2020-02-28 40.87 37.74 38.73 40.67 173400.0 40.41
2020-02-27 40.99 39.62 40.99 39.62 115500.0 39.37
2020-02-26 42.49 41.76 42.04 41.97 46900.0 41.71
2020-02-25 42.97 41.67 42.97 41.86 95700.0 41.6
2020-02-24 43.47 41.94 42.47 42.75 59900.0 42.48
2020-02-21 44.2 43.01 43.95 43.93 56900.0 43.65
2020-02-20 44.26 43.25 43.81 44.2 51700.0 43.92
2020-02-19 44.27 42.41 43.56 43.88 71200.0 43.6
2020-02-18 44.1 42.88 44.05 43.48 131900.0 43.21