Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.173 7.254 6.783 6.783 47,005 -0.65(-8.74%)
Oct 28, 2011 7.733 7.814 7.384 7.432 24,471 -0.37(-4.69%)
Oct 27, 2011 7.213 7.798 7.043 7.798 66,715 +0.59(+8.23%)
Oct 26, 2011 7.238 7.294 7.018 7.205 31,352 +0.14(+1.95%)
Oct 25, 2011 7.311 7.424 7.010 7.067 30,966 -0.30(-4.08%)
Oct 24, 2011 7.197 7.432 7.197 7.367 46,952 +0.23(+3.19%)
Oct 21, 2011 7.083 7.140 6.978 7.140 30,401 +0.22(+3.17%)
Oct 20, 2011 6.848 6.953 6.750 6.921 17,378 +0.02(+0.35%)
Oct 19, 2011 7.083 7.140 6.880 6.896 23,918 -0.19(-2.64%)
Oct 18, 2011 6.685 7.108 6.628 7.083 26,888 +0.41(+6.08%)
Oct 17, 2011 7.002 7.002 6.653 6.677 25,565 -0.41(-5.73%)
Oct 14, 2011 7.238 7.238 6.888 7.083 28,956 -0.04(-0.57%)
Oct 13, 2011 7.075 7.156 6.994 7.124 23,841 +0.02(+0.23%)
Oct 12, 2011 7.091 7.181 7.051 7.108 30,972 +0.11(+1.63%)
Oct 11, 2011 6.791 6.994 6.772 6.994 26,350 +0.15(+2.14%)
Oct 10, 2011 6.896 6.896 6.636 6.848 45,247 +0.11(+1.57%)
Oct 07, 2011 6.961 6.969 6.685 6.742 28,215 -0.20(-2.92%)
Oct 06, 2011 6.775 6.953 6.661 6.945 50,927 +0.16(+2.40%)
Oct 05, 2011 6.839 7.124 6.612 6.783 47,656 -0.04(-0.60%)
Oct 04, 2011 6.182 6.823 5.938 6.823 65,813 +0.63(+10.09%)
Oct 03, 2011 6.393 6.588 6.190 6.198 50,038 -0.28(-4.39%)
Sep 30, 2011 6.425 6.677 6.425 6.482 37,088 -0.09(-1.36%)
Sep 29, 2011 6.425 6.661 6.340 6.571 37,802 +0.28(+4.52%)
Sep 28, 2011 6.482 6.547 6.255 6.287 38,649 -0.17(-2.64%)
Sep 27, 2011 6.376 6.856 6.328 6.458 57,947 +0.25(+4.06%)
Sep 26, 2011 6.247 6.251 6.011 6.206 30,128 +0.00(+0.00%)
Sep 23, 2011 6.052 6.336 6.052 6.206 26,550 +0.11(+1.73%)
Sep 22, 2011 6.303 6.336 6.043 6.100 53,528 -0.39(-6.01%)
Sep 21, 2011 6.718 6.791 6.466 6.490 25,151 -0.20(-3.03%)
Sep 20, 2011 6.913 6.913 6.693 6.693 35,100 -0.18(-2.60%)
Sep 19, 2011 6.913 6.945 6.823 6.872 24,775 -0.15(-2.08%)
Sep 16, 2011 7.246 7.246 7.018 7.018 83,619 -0.18(-2.48%)
Sep 15, 2011 7.238 7.238 7.067 7.197 22,232 +0.00(+0.00%)
Sep 14, 2011 7.376 7.376 7.148 7.197 37,666 -0.06(-0.89%)
Sep 13, 2011 7.294 7.359 7.140 7.262 44,704 +0.01(+0.11%)
Sep 12, 2011 6.953 7.286 6.953 7.254 34,993 +0.19(+2.76%)
Sep 09, 2011 7.010 7.205 6.929 7.059 46,421 -0.01(-0.11%)
Sep 08, 2011 7.221 7.278 7.043 7.067 52,742 -0.19(-2.58%)
Sep 07, 2011 7.108 7.270 7.099 7.254 54,278 +0.27(+3.84%)
Sep 06, 2011 7.026 7.108 6.758 6.986 82,801 -0.02(-0.23%)
Sep 02, 2011 7.099 7.173 6.978 7.002 64,691 -0.24(-3.36%)
Sep 01, 2011 7.205 7.303 7.140 7.246 77,243 +0.01(+0.11%)
Aug 31, 2011 7.221 7.303 7.140 7.238 43,214 +0.06(+0.91%)
Aug 30, 2011 7.229 7.254 7.140 7.173 24,100 -0.13(-1.78%)
Aug 29, 2011 7.156 7.311 7.132 7.303 39,767 +0.28(+3.93%)
Aug 26, 2011 6.888 7.205 6.823 7.026 58,927 +0.08(+1.17%)
Aug 25, 2011 7.091 7.091 6.766 6.945 66,786 -0.10(-1.38%)
Aug 24, 2011 7.010 7.091 6.823 7.043 193,918 +0.02(+0.23%)
Aug 23, 2011 6.612 7.026 6.612 7.026 129,340 +0.45(+6.79%)
Aug 22, 2011 6.588 6.669 6.393 6.580 48,105 +0.17(+2.66%)
Aug 19, 2011 5.995 6.531 5.995 6.409 96,011 +0.26(+4.23%)
Aug 18, 2011 6.417 6.450 6.133 6.149 77,339 -0.47(-7.12%)
Aug 17, 2011 6.450 6.669 6.401 6.620 60,133 +0.19(+2.90%)
Aug 16, 2011 6.653 6.685 6.401 6.433 79,187 -0.24(-3.53%)
Aug 15, 2011 6.230 6.718 6.230 6.669 146,831 +0.55(+9.03%)
Aug 12, 2011 6.003 6.311 5.938 6.117 71,474 +0.15(+2.59%)
Aug 11, 2011 5.767 6.100 5.767 5.962 78,269 +0.24(+4.26%)
Aug 10, 2011 6.019 6.133 5.694 5.719 59,479 -0.43(-7.00%)
Aug 09, 2011 6.100 6.271 5.564 6.149 148,803 +0.51(+9.08%)
Aug 08, 2011 6.360 6.669 5.467 5.637 117,056 -0.94(-14.32%)
Aug 05, 2011 6.141 6.742 6.141 6.580 171,823 +0.15(+2.40%)
Aug 04, 2011 6.482 6.547 6.398 6.425 66,519 -0.08(-1.25%)
Aug 03, 2011 6.498 6.645 6.450 6.506 41,593 -0.04(-0.62%)
Aug 02, 2011 6.531 6.612 6.450 6.547 74,960 -0.04(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.