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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.735 5.727 5.495 5.524 23,918 -0.21(-3.68%)
May 27, 2010 5.410 5.743 5.410 5.735 32,940 +0.44(+8.28%)
May 26, 2010 5.394 5.515 5.215 5.296 32,057 +0.05(+0.93%)
May 25, 2010 5.199 5.329 5.182 5.247 28,673 -0.06(-1.22%)
May 24, 2010 5.215 5.361 5.215 5.312 35,717 +0.10(+1.87%)
May 21, 2010 5.166 5.345 5.136 5.215 49,585 -0.02(-0.47%)
May 20, 2010 5.426 5.670 5.126 5.239 63,120 -0.32(-5.84%)
May 19, 2010 5.548 5.710 5.483 5.564 33,942 -0.02(-0.44%)
May 18, 2010 5.775 5.816 5.548 5.589 33,028 -0.09(-1.57%)
May 17, 2010 5.735 5.816 5.597 5.678 24,536 -0.01(-0.14%)
May 14, 2010 5.930 5.930 5.564 5.686 28,774 -0.30(-5.02%)
May 13, 2010 6.092 6.133 5.962 5.987 26,651 -0.13(-2.12%)
May 12, 2010 5.840 6.165 5.686 6.117 46,418 +0.23(+3.86%)
May 11, 2010 5.759 5.905 5.719 5.889 25,799 +0.10(+1.68%)
May 10, 2010 5.686 5.816 5.564 5.792 54,721 +0.37(+6.90%)
May 07, 2010 5.394 5.662 5.385 5.418 42,796 +0.02(+0.45%)
May 06, 2010 5.654 5.767 5.247 5.394 47,057 -0.23(-4.05%)
May 05, 2010 5.727 5.743 5.613 5.621 52,736 +0.02(+0.29%)
May 04, 2010 5.589 5.670 5.377 5.605 47,851 -0.08(-1.43%)
May 03, 2010 5.629 5.751 5.288 5.686 68,562 +0.10(+1.74%)
Apr 30, 2010 6.068 6.458 5.556 5.589 90,314 +0.05(+0.88%)
Apr 29, 2010 5.450 5.556 5.394 5.540 37,932 +0.17(+3.18%)
Apr 28, 2010 5.329 5.426 5.296 5.369 24,531 +0.06(+1.07%)
Apr 27, 2010 5.670 5.727 5.296 5.312 45,296 -0.39(-6.84%)
Apr 26, 2010 5.564 5.857 5.564 5.702 21,742 +0.17(+3.08%)
Apr 23, 2010 5.564 5.605 5.475 5.532 21,546 +0.05(+0.89%)
Apr 22, 2010 5.450 5.524 5.394 5.483 27,587 -0.04(-0.74%)
Apr 21, 2010 5.515 5.540 5.385 5.524 30,540 +0.00(+0.00%)
Apr 20, 2010 5.499 5.524 5.491 5.524 13,029 +0.03(+0.59%)
Apr 19, 2010 5.442 5.524 5.386 5.491 10,689 +0.01(+0.15%)
Apr 16, 2010 5.499 5.605 5.442 5.483 24,248 -0.02(-0.30%)
Apr 15, 2010 5.491 5.515 5.426 5.499 25,801 +0.00(+0.00%)
Apr 14, 2010 5.329 5.499 5.223 5.499 42,655 +0.20(+3.83%)
Apr 13, 2010 5.280 5.329 5.215 5.296 39,464 +0.03(+0.62%)
Apr 12, 2010 5.402 5.402 5.264 5.264 48,445 -0.09(-1.67%)
Apr 09, 2010 5.280 5.361 5.280 5.353 21,632 +0.07(+1.38%)
Apr 08, 2010 5.296 5.345 5.280 5.280 7,017 -0.02(-0.31%)
Apr 07, 2010 5.247 5.524 5.247 5.296 22,634 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.174 5.272 14,129 +0.08(+1.56%)
Apr 05, 2010 5.052 5.256 5.052 5.191 30,086 +0.13(+2.57%)
Apr 01, 2010 5.052 5.061 5.061 5.061 42,472 +0.02(+0.48%)
Mar 31, 2010 4.987 5.085 4.987 5.036 17,305 +0.01(+0.16%)
Mar 30, 2010 4.890 5.130 4.890 5.028 17,422 +0.02(+0.32%)
Mar 29, 2010 5.012 5.185 4.825 5.012 14,589 +0.00(+0.00%)
Mar 26, 2010 4.963 5.134 4.760 5.012 47,372 -0.09(-1.75%)
Mar 25, 2010 5.158 5.247 5.093 5.101 26,584 +0.01(+0.16%)
Mar 24, 2010 5.138 5.215 5.085 5.093 10,545 -0.06(-1.26%)
Mar 23, 2010 5.093 5.199 5.093 5.158 18,350 -0.01(-0.16%)
Mar 22, 2010 5.004 5.304 4.963 5.166 9,291 +0.13(+2.58%)
Mar 19, 2010 5.264 5.264 4.987 5.036 81,737 -0.19(-3.58%)
Mar 18, 2010 5.174 5.321 5.174 5.223 53,538 -0.12(-2.28%)
Mar 17, 2010 5.256 5.410 5.109 5.345 9,867 +0.11(+2.02%)
Mar 16, 2010 5.418 5.418 5.061 5.239 39,985 -0.17(-3.15%)
Mar 15, 2010 5.524 5.589 5.394 5.410 26,030 -0.22(-3.90%)
Mar 12, 2010 5.670 5.670 5.524 5.629 15,194 -0.04(-0.72%)
Mar 11, 2010 5.597 5.678 5.524 5.670 16,943 +0.02(+0.29%)
Mar 10, 2010 5.605 5.654 5.524 5.654 20,439 +0.03(+0.58%)
Mar 09, 2010 5.377 5.629 5.377 5.621 6,546 +0.07(+1.32%)
Mar 08, 2010 5.361 5.564 5.361 5.548 13,151 -0.03(-0.58%)
Mar 05, 2010 5.394 5.580 5.394 5.580 23,854 +0.20(+3.78%)
Mar 04, 2010 5.345 5.394 5.288 5.377 8,072 +0.03(+0.61%)
Mar 03, 2010 5.280 5.402 5.280 5.345 7,944 +0.09(+1.70%)
Mar 02, 2010 5.377 5.407 5.166 5.256 48,622 -0.07(-1.37%)
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.