Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 73.05 | -0.70 | -0.95% | 74.00 | 74.74 | 72.485 | 54,324 |
| Nov 26 2024 | 73.75 | 0.24 | 0.33% | 74.03 | 74.34 | 73.20 | 64,081 |
| Nov 25 2024 | 73.51 | 0.77 | 1.06% | 72.75 | 74.60 | 72.75 | 90,545 |
| Nov 22 2024 | 72.74 | 1.01 | 1.41% | 71.92 | 72.97 | 71.92 | 55,589 |
| Nov 21 2024 | 71.73 | 1.35 | 1.92% | 71.14 | 72.13 | 70.81 | 57,234 |
| Nov 20 2024 | 70.38 | 0.49 | 0.70% | 70.14 | 70.39 | 69.08 | 52,604 |
| Nov 19 2024 | 69.89 | 0.19 | 0.27% | 69.23 | 70.07 | 68.90 | 36,696 |
| Nov 18 2024 | 69.70 | -0.45 | -0.64% | 70.20 | 70.66 | 69.595 | 61,164 |
| Nov 15 2024 | 70.15 | -1.21 | -1.70% | 71.97 | 71.97 | 69.695 | 69,363 |
| Nov 14 2024 | 71.36 | -0.43 | -0.60% | 72.235 | 72.58 | 70.61 | 84,901 |
| Nov 13 2024 | 71.79 | -0.60 | -0.83% | 72.46 | 73.21 | 71.58 | 47,889 |
| Nov 12 2024 | 72.39 | -0.60 | -0.82% | 72.40 | 73.67 | 72.205 | 76,947 |
| Nov 11 2024 | 72.99 | -0.17 | -0.23% | 74.34 | 74.34 | 72.99 | 37,917 |
| Nov 08 2024 | 73.16 | -0.34 | -0.46% | 73.88 | 74.45 | 72.91 | 96,072 |
| Nov 07 2024 | 73.50 | -1.80 | -2.39% | 74.28 | 74.355 | 73.18 | 90,875 |
| Nov 06 2024 | 75.30 | 7.19 | 10.56% | 73.79 | 75.82 | 73.29 | 125,505 |
| Nov 05 2024 | 68.11 | 0.75 | 1.11% | 66.87 | 68.64 | 66.87 | 112,805 |
| Nov 04 2024 | 67.36 | 2.48 | 3.82% | 64.88 | 68.43 | 64.88 | 116,749 |
| Nov 01 2024 | 64.88 | 1.23 | 1.93% | 63.895 | 65.07 | 63.53 | 89,445 |
| Oct 31 2024 | 63.65 | -3.70 | -5.49% | 65.95 | 67.85 | 63.04 | 111,784 |
| Oct 30 2024 | 67.35 | -1.87 | -2.70% | 69.50 | 69.765 | 67.26 | 97,273 |
| Oct 29 2024 | 69.22 | -0.40 | -0.57% | 69.37 | 69.57 | 68.93 | 48,232 |
| Oct 28 2024 | 69.62 | -0.01 | -0.01% | 69.86 | 70.665 | 69.48 | 53,943 |
| Oct 25 2024 | 69.63 | -0.59 | -0.84% | 70.50 | 70.93 | 69.62 | 44,171 |
| Oct 24 2024 | 70.22 | -0.44 | -0.62% | 71.15 | 71.15 | 69.87 | 54,187 |
| Oct 23 2024 | 70.66 | -1.11 | -1.55% | 71.32 | 71.91 | 70.14 | 47,528 |
| Oct 22 2024 | 71.77 | -0.87 | -1.20% | 72.36 | 72.43 | 71.60 | 42,057 |
| Oct 21 2024 | 72.64 | -0.99 | -1.34% | 73.33 | 73.61 | 72.34 | 63,917 |
| Oct 18 2024 | 73.63 | -1.38 | -1.84% | 75.21 | 75.41 | 73.49 | 57,752 |
| Oct 17 2024 | 75.01 | 0.36 | 0.48% | 74.96 | 75.33 | 73.7345 | 43,902 |
| Oct 16 2024 | 74.65 | 1.03 | 1.40% | 73.96 | 75.13 | 73.58 | 78,145 |
| Oct 15 2024 | 73.62 | -0.32 | -0.43% | 73.51 | 74.68 | 73.505 | 78,678 |
| Oct 14 2024 | 73.94 | 0.25 | 0.34% | 73.68 | 74.135 | 73.68 | 79,920 |
| Oct 11 2024 | 73.69 | 0.77 | 1.06% | 73.69 | 73.935 | 73.54 | 29,183 |
| Oct 10 2024 | 72.92 | -1.12 | -1.51% | 72.85 | 73.00 | 72.40 | 52,308 |
| Oct 09 2024 | 74.04 | 0.34 | 0.46% | 73.42 | 74.83 | 73.22 | 54,277 |
| Oct 08 2024 | 73.70 | 1.04 | 1.43% | 72.72 | 73.73 | 72.72 | 53,948 |
| Oct 07 2024 | 72.66 | -0.91 | -1.24% | 72.73 | 73.40 | 72.55 | 79,024 |
| Oct 04 2024 | 73.57 | 0.82 | 1.13% | 73.73 | 73.73 | 72.64 | 37,603 |
| Oct 03 2024 | 72.75 | -0.28 | -0.38% | 72.605 | 72.96 | 72.35 | 60,807 |
| Oct 02 2024 | 73.03 | -0.14 | -0.19% | 72.79 | 73.53 | 72.785 | 59,387 |
| Oct 01 2024 | 73.17 | -2.26 | -3.00% | 75.17 | 75.82 | 72.70 | 75,309 |
| Sep 30 2024 | 75.43 | 0.17 | 0.23% | 74.83 | 76.03 | 74.72 | 91,145 |
| Sep 27 2024 | 75.26 | -1.28 | -1.67% | 77.10 | 77.19 | 75.14 | 89,057 |
| Sep 26 2024 | 76.54 | 2.85 | 3.87% | 74.30 | 76.845 | 74.30 | 109,673 |
| Sep 25 2024 | 73.69 | -0.25 | -0.34% | 74.06 | 74.80 | 73.10 | 176,878 |
| Sep 24 2024 | 73.94 | -0.53 | -0.71% | 74.47 | 74.60 | 73.49 | 94,914 |
| Sep 23 2024 | 74.47 | -1.43 | -1.88% | 76.53 | 76.70 | 74.18 | 126,001 |
| Sep 20 2024 | 75.90 | -0.24 | -0.32% | 75.62 | 76.65 | 74.98 | 749,715 |
| Sep 19 2024 | 76.14 | 2.30 | 3.11% | 75.06 | 76.29 | 74.48 | 96,064 |
| Sep 18 2024 | 73.84 | -0.62 | -0.83% | 74.38 | 75.68 | 73.41 | 81,039 |
| Sep 17 2024 | 74.46 | 0.13 | 0.17% | 74.55 | 75.53 | 74.27 | 74,315 |
| Sep 16 2024 | 74.33 | 1.56 | 2.14% | 73.19 | 74.45 | 73.12 | 100,619 |
| Sep 13 2024 | 72.77 | 1.87 | 2.64% | 71.47 | 73.12 | 71.47 | 81,591 |
| Sep 12 2024 | 70.90 | 0.96 | 1.37% | 70.75 | 70.95 | 69.91 | 82,707 |
| Sep 11 2024 | 69.94 | 0.02 | 0.03% | 69.47 | 70.11 | 67.83 | 76,732 |
| Sep 10 2024 | 69.92 | 0.17 | 0.24% | 69.78 | 70.52 | 69.11 | 86,801 |
| Sep 09 2024 | 69.75 | 0.59 | 0.85% | 69.17 | 70.57 | 68.99 | 98,976 |
| Sep 06 2024 | 69.16 | -1.25 | -1.78% | 70.74 | 70.99 | 68.935 | 74,450 |
| Sep 05 2024 | 70.41 | 0.57 | 0.82% | 70.03 | 70.42 | 69.62 | 84,470 |
| Sep 04 2024 | 69.84 | 0.40 | 0.58% | 68.89 | 70.66 | 68.89 | 85,853 |
| Sep 03 2024 | 69.44 | -3.64 | -4.98% | 72.715 | 72.715 | 69.28 | 81,878 |
