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

PC Connection Inc (NQ: CNXN )

75.90 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 4.907 4.939 4.850 4.915 62,855 +0.02(+0.50%)
Jun 29, 2010 4.980 4.988 4.785 4.891 47,742 -0.02(-0.50%)
Jun 25, 2010 5.240 5.240 4.907 4.915 234,198 -0.28(-5.46%)
Jun 24, 2010 5.272 5.304 5.175 5.199 27,553 -0.11(-2.14%)
Jun 23, 2010 5.288 5.345 5.272 5.313 20,365 +0.03(+0.61%)
Jun 22, 2010 5.394 5.459 5.272 5.280 20,597 -0.07(-1.36%)
Jun 21, 2010 5.556 5.556 5.353 5.353 33,910 -0.15(-2.65%)
Jun 18, 2010 5.491 5.613 5.475 5.499 67,234 +0.06(+1.04%)
Jun 17, 2010 5.548 5.564 5.394 5.442 15,722 +0.00(+0.00%)
Jun 16, 2010 5.353 5.515 5.353 5.442 92,807 +0.08(+1.51%)
Jun 15, 2010 5.313 5.434 5.264 5.361 103,469 +0.06(+1.23%)
Jun 14, 2010 5.572 5.702 5.272 5.296 59,954 -0.21(-3.83%)
Jun 11, 2010 5.337 5.523 5.337 5.507 22,179 +0.10(+1.80%)
Jun 10, 2010 5.369 5.410 5.313 5.410 40,531 +0.06(+1.21%)
Jun 09, 2010 5.337 5.394 5.313 5.345 32,629 +0.06(+1.23%)
Jun 08, 2010 5.410 5.410 5.272 5.280 26,498 -0.05(-0.91%)
Jun 07, 2010 5.329 5.467 5.304 5.329 34,644 +0.01(+0.15%)
Jun 04, 2010 5.556 5.710 5.321 5.321 40,398 -0.35(-6.15%)
Jun 03, 2010 5.718 5.726 5.605 5.669 17,661 +0.01(+0.14%)
Jun 02, 2010 5.386 5.669 5.377 5.661 31,988 +0.36(+6.89%)
Jun 01, 2010 5.450 5.588 5.191 5.296 41,110 -0.22(-3.97%)
May 28, 2010 5.726 5.718 5.487 5.515 23,954 -0.21(-3.68%)
May 27, 2010 5.402 5.734 5.402 5.726 32,989 +0.44(+8.28%)
May 26, 2010 5.386 5.507 5.207 5.288 32,105 +0.05(+0.93%)
May 25, 2010 5.191 5.321 5.175 5.240 28,716 -0.06(-1.22%)
May 24, 2010 5.207 5.353 5.207 5.304 35,770 +0.10(+1.87%)
May 21, 2010 5.158 5.337 5.128 5.207 49,659 -0.02(-0.47%)
May 20, 2010 5.418 5.661 5.118 5.231 63,214 -0.32(-5.84%)
May 19, 2010 5.540 5.702 5.475 5.556 33,993 -0.02(-0.44%)
May 18, 2010 5.767 5.807 5.540 5.580 33,078 -0.09(-1.57%)
May 17, 2010 5.726 5.807 5.588 5.669 24,573 -0.01(-0.14%)
May 14, 2010 5.921 5.921 5.556 5.678 28,817 -0.30(-5.02%)
May 13, 2010 6.083 6.124 5.953 5.978 26,691 -0.13(-2.12%)
May 12, 2010 5.832 6.156 5.678 6.107 46,487 +0.23(+3.86%)
May 11, 2010 5.751 5.897 5.710 5.880 25,838 +0.10(+1.68%)
May 10, 2010 5.678 5.807 5.556 5.783 54,803 +0.37(+6.90%)
May 07, 2010 5.386 5.653 5.377 5.410 42,860 +0.02(+0.45%)
May 06, 2010 5.645 5.759 5.240 5.386 47,127 -0.23(-4.05%)
May 05, 2010 5.718 5.734 5.605 5.613 52,814 +0.02(+0.29%)
May 04, 2010 5.580 5.661 5.369 5.596 47,922 -0.08(-1.43%)
May 03, 2010 5.621 5.742 5.280 5.678 68,665 +0.10(+1.74%)
Apr 30, 2010 6.059 6.448 5.548 5.580 90,450 +0.05(+0.88%)
Apr 29, 2010 5.442 5.548 5.386 5.532 37,988 +0.17(+3.18%)
Apr 28, 2010 5.321 5.418 5.288 5.361 24,568 +0.06(+1.07%)
Apr 27, 2010 5.661 5.718 5.288 5.304 45,364 -0.39(-6.84%)
Apr 26, 2010 5.556 5.848 5.556 5.694 21,774 +0.17(+3.08%)
Apr 23, 2010 5.556 5.596 5.467 5.523 21,578 +0.05(+0.89%)
Apr 22, 2010 5.442 5.515 5.386 5.475 27,628 -0.04(-0.74%)
Apr 21, 2010 5.507 5.532 5.377 5.515 30,586 +0.00(+0.00%)
Apr 20, 2010 5.491 5.515 5.483 5.515 13,049 +0.03(+0.59%)
Apr 19, 2010 5.434 5.515 5.378 5.483 10,705 +0.01(+0.15%)
Apr 16, 2010 5.491 5.596 5.434 5.475 24,284 -0.02(-0.30%)
Apr 15, 2010 5.483 5.507 5.418 5.491 25,839 +0.00(+0.00%)
Apr 14, 2010 5.321 5.491 5.215 5.491 42,719 +0.20(+3.83%)
Apr 13, 2010 5.272 5.321 5.207 5.288 39,523 +0.03(+0.62%)
Apr 12, 2010 5.394 5.394 5.256 5.256 48,518 -0.09(-1.67%)
Apr 09, 2010 5.272 5.353 5.272 5.345 21,665 +0.07(+1.38%)
Apr 08, 2010 5.288 5.337 5.272 5.272 7,027 -0.02(-0.31%)
Apr 07, 2010 5.240 5.515 5.240 5.288 22,668 +0.02(+0.46%)
Apr 06, 2010 5.240 5.296 5.167 5.264 14,150 +0.08(+1.56%)
Apr 05, 2010 5.045 5.248 5.045 5.183 30,131 +0.13(+2.57%)
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.