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

PC Connection Inc (NQ: CNXN )

63.84 -0.73 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2010 5.524 5.597 5.166 5.199 13,589 -0.01(-0.16%)
Jan 28, 2010 5.467 5.467 5.117 5.207 33,563 -0.01(-0.16%)
Jan 27, 2010 5.199 5.280 5.077 5.215 81,550 +0.01(+0.16%)
Jan 26, 2010 5.264 5.426 5.207 5.207 23,505 -0.08(-1.54%)
Jan 25, 2010 5.385 5.410 5.288 5.288 10,497 -0.06(-1.06%)
Jan 22, 2010 5.751 5.816 5.280 5.345 45,377 -0.49(-8.36%)
Jan 21, 2010 5.280 6.060 5.280 5.832 147,438 +0.50(+9.28%)
Jan 20, 2010 5.678 5.678 5.329 5.337 71,499 -0.33(-5.87%)
Jan 19, 2010 5.645 5.686 5.645 5.670 29,683 +0.27(+4.96%)
Jan 15, 2010 5.402 5.402 5.402 5.402 49,612 +0.02(+0.30%)
Jan 14, 2010 5.247 5.524 5.174 5.385 32,815 +0.13(+2.47%)
Jan 13, 2010 5.321 5.694 5.207 5.256 46,887 -0.06(-1.07%)
Jan 12, 2010 5.450 5.515 5.239 5.312 38,970 -0.20(-3.68%)
Jan 11, 2010 5.613 5.686 5.483 5.515 24,491 -0.10(-1.74%)
Jan 08, 2010 5.239 5.751 5.239 5.613 33,611 +0.38(+7.30%)
Jan 07, 2010 5.662 5.662 5.231 5.231 30,862 -0.32(-5.71%)
Jan 06, 2010 5.792 5.817 5.385 5.548 83,961 -0.27(-4.61%)
Jan 05, 2010 6.027 6.035 5.775 5.816 27,323 -0.15(-2.45%)
Jan 04, 2010 5.580 6.027 5.442 5.962 54,282 +0.48(+8.74%)
Dec 31, 2009 5.564 5.483 5.483 5.483 13,911 -0.06(-1.17%)
Dec 30, 2009 5.434 5.556 5.251 5.548 18,319 +0.07(+1.34%)
Dec 29, 2009 5.296 5.654 5.134 5.475 30,481 +0.17(+3.22%)
Dec 28, 2009 5.280 5.304 5.182 5.304 11,982 +0.05(+0.93%)
Dec 24, 2009 5.248 5.256 5.215 5.256 10,006 +0.01(+0.15%)
Dec 23, 2009 5.182 5.280 5.142 5.247 9,529 +0.11(+2.22%)
Dec 22, 2009 5.109 5.174 5.077 5.134 47,223 +0.04(+0.80%)
Dec 21, 2009 5.166 5.280 5.061 5.093 56,279 -0.06(-1.26%)
Dec 18, 2009 5.247 5.288 5.150 5.158 106,530 -0.03(-0.63%)
Dec 17, 2009 5.077 5.264 5.077 5.191 33,868 +0.05(+0.95%)
Dec 16, 2009 5.126 5.296 5.069 5.142 34,608 +0.08(+1.61%)
Dec 15, 2009 5.191 5.280 5.061 5.061 61,938 -0.15(-2.96%)
Dec 14, 2009 5.093 5.231 5.036 5.215 6,619 +0.21(+4.22%)
Dec 11, 2009 5.013 5.077 4.971 5.004 6,926 -0.02(-0.32%)
Dec 10, 2009 5.126 5.126 4.906 5.020 34,248 -0.09(-1.75%)
Dec 09, 2009 5.069 5.109 4.882 5.109 39,163 +0.03(+0.64%)
Dec 08, 2009 4.971 5.101 4.922 5.077 32,771 +0.08(+1.63%)
Dec 07, 2009 5.004 5.036 4.866 4.996 19,601 -0.03(-0.65%)
Dec 04, 2009 4.987 5.036 4.939 5.028 27,440 +0.11(+2.31%)
Dec 03, 2009 5.036 5.036 4.825 4.914 39,461 -0.11(-2.26%)
Dec 02, 2009 5.077 5.109 4.927 5.028 17,572 -0.05(-0.96%)
Dec 01, 2009 5.061 5.304 4.849 5.077 50,447 +0.10(+1.96%)
Nov 30, 2009 4.801 4.979 4.719 4.979 82,714 +0.15(+3.20%)
Nov 27, 2009 4.744 4.914 4.744 4.825 24,960 -0.13(-2.62%)
Nov 25, 2009 5.004 5.004 4.931 4.955 21,349 -0.03(-0.65%)
Nov 24, 2009 4.719 4.996 4.719 4.987 18,306 +0.02(+0.49%)
Nov 23, 2009 4.987 5.020 4.906 4.963 45,100 +0.08(+1.66%)
Nov 20, 2009 4.866 5.028 4.866 4.882 30,011 -0.02(-0.33%)
Nov 19, 2009 4.996 5.020 4.866 4.898 38,129 -0.15(-3.05%)
Nov 18, 2009 5.004 5.061 4.866 5.052 38,891 +0.05(+0.97%)
Nov 17, 2009 4.979 5.117 4.776 5.004 30,810 +0.01(+0.16%)
Nov 16, 2009 5.069 5.109 4.744 4.996 36,704 -0.01(-0.16%)
Nov 13, 2009 4.857 5.036 4.711 5.004 39,062 +0.15(+3.18%)
Nov 12, 2009 4.825 4.939 4.736 4.849 38,706 -0.12(-2.45%)
Nov 11, 2009 4.931 5.044 4.866 4.971 25,030 +0.12(+2.51%)
Nov 10, 2009 5.036 5.052 4.849 4.849 15,516 -0.19(-3.71%)
Nov 09, 2009 4.874 5.036 4.817 5.036 45,780 +0.14(+2.82%)
Nov 06, 2009 4.857 4.947 4.825 4.898 19,360 -0.02(-0.50%)
Nov 05, 2009 5.028 5.028 4.890 4.922 40,058 -0.06(-1.14%)
Nov 04, 2009 4.825 5.004 4.752 4.979 49,419 +0.19(+3.90%)
Nov 03, 2009 4.752 4.793 4.565 4.793 21,151 +0.02(+0.51%)
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.