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 (%)
Jul 31, 2008 5.027 5.823 5.007 5.823 178,040 -0.04(-0.69%)
Jul 30, 2008 5.482 6.481 5.482 5.864 187,508 +0.42(+7.76%)
Jul 29, 2008 5.441 6.497 5.076 5.441 642,765 -1.66(-23.34%)
Jul 28, 2008 7.228 7.521 6.871 7.098 54,176 -0.17(-2.35%)
Jul 25, 2008 7.293 7.594 7.115 7.269 126,571 +0.08(+1.13%)
Jul 24, 2008 7.253 7.331 6.855 7.188 61,423 +0.06(+0.80%)
Jul 23, 2008 7.155 7.374 6.903 7.131 71,727 -0.05(-0.68%)
Jul 22, 2008 6.798 7.204 6.773 7.180 64,184 +0.22(+3.15%)
Jul 21, 2008 6.887 6.985 6.757 6.960 36,427 +0.17(+2.51%)
Jul 18, 2008 6.660 6.952 6.554 6.790 47,154 +0.05(+0.72%)
Jul 17, 2008 6.773 6.952 6.489 6.741 89,426 +0.02(+0.36%)
Jul 16, 2008 6.530 6.741 6.221 6.717 62,464 +0.24(+3.63%)
Jul 15, 2008 6.676 6.676 6.246 6.481 84,702 -0.21(-3.16%)
Jul 14, 2008 7.090 7.090 6.652 6.692 62,296 -0.28(-3.96%)
Jul 11, 2008 6.741 6.993 6.652 6.968 46,926 +0.10(+1.42%)
Jul 10, 2008 6.822 6.944 6.619 6.871 46,342 +0.04(+0.59%)
Jul 09, 2008 7.090 7.180 6.822 6.830 53,947 -0.24(-3.44%)
Jul 08, 2008 7.033 7.204 6.660 7.074 188,660 +0.02(+0.23%)
Jul 07, 2008 7.342 7.521 6.985 7.058 72,564 -0.16(-2.25%)
Jul 04, 2008 7.488 7.488 7.042 7.220 39,078 +0.00(+0.00%)
Jul 03, 2008 7.488 7.488 7.042 7.220 39,078 -0.22(-2.95%)
Jul 02, 2008 7.569 7.569 7.098 7.439 128,890 -0.13(-1.72%)
Jul 01, 2008 7.545 7.829 7.431 7.569 108,270 +0.01(+0.11%)
Jun 30, 2008 7.748 8.430 7.561 7.561 135,863 -0.27(-3.42%)
Jun 27, 2008 8.170 8.446 7.594 7.829 254,924 -0.37(-4.55%)
Jun 26, 2008 8.714 8.714 8.170 8.203 122,741 -0.69(-7.76%)
Jun 25, 2008 8.682 8.950 8.568 8.893 87,134 +0.24(+2.72%)
Jun 24, 2008 8.820 9.129 8.479 8.658 73,828 -0.27(-3.00%)
Jun 23, 2008 9.186 9.307 8.796 8.926 57,508 -0.19(-2.05%)
Jun 20, 2008 9.129 9.389 8.788 9.112 144,749 -0.09(-0.97%)
Jun 19, 2008 9.129 9.340 8.877 9.202 64,532 +0.06(+0.71%)
Jun 18, 2008 9.137 9.153 8.918 9.137 67,125 -0.09(-0.97%)
Jun 17, 2008 9.413 9.413 9.064 9.226 75,897 -0.18(-1.90%)
Jun 16, 2008 8.942 9.559 8.942 9.405 107,482 +0.46(+5.18%)
Jun 13, 2008 8.788 9.153 8.585 8.942 91,911 +0.26(+2.99%)
Jun 12, 2008 8.690 8.958 8.585 8.682 90,260 +0.04(+0.47%)
Jun 11, 2008 8.877 8.877 8.601 8.641 120,996 -0.28(-3.18%)
Jun 10, 2008 8.812 8.991 8.698 8.926 137,083 +0.10(+1.10%)
Jun 09, 2008 8.893 8.909 8.698 8.828 73,282 -0.07(-0.82%)
Jun 06, 2008 9.023 9.121 8.820 8.901 89,398 -0.20(-2.23%)
Jun 05, 2008 9.072 9.340 8.934 9.104 163,899 +0.08(+0.90%)
Jun 04, 2008 8.844 9.023 8.601 9.023 157,839 +0.17(+1.93%)
Jun 03, 2008 8.666 8.861 8.601 8.853 207,215 +0.24(+2.83%)
Jun 02, 2008 8.788 8.893 8.365 8.609 88,715 -0.24(-2.66%)
May 30, 2008 8.909 9.007 8.739 8.844 158,334 +0.01(+0.09%)
May 29, 2008 8.714 9.007 8.698 8.836 162,766 +0.08(+0.93%)
May 28, 2008 9.015 9.015 8.609 8.755 197,179 -0.19(-2.09%)
May 27, 2008 8.820 9.169 8.625 8.942 112,250 +0.13(+1.47%)
May 26, 2008 8.844 8.926 8.576 8.812 112,244 +0.00(+0.00%)
May 23, 2008 8.844 8.926 8.576 8.812 112,244 -0.10(-1.09%)
May 22, 2008 8.536 8.983 8.536 8.909 142,299 +0.44(+5.18%)
May 21, 2008 8.796 8.983 8.455 8.471 174,984 -0.28(-3.16%)
May 20, 2008 8.479 9.072 8.414 8.747 368,646 +0.21(+2.47%)
May 19, 2008 8.950 8.950 8.406 8.536 367,293 -0.44(-4.89%)
May 16, 2008 9.161 9.421 8.723 8.974 251,263 -0.13(-1.43%)
May 15, 2008 9.056 9.242 8.763 9.104 117,950 +0.02(+0.18%)
May 14, 2008 9.112 9.372 8.706 9.088 104,145 -0.01(-0.09%)
May 13, 2008 9.169 9.478 9.064 9.096 90,569 -0.10(-1.06%)
May 12, 2008 8.974 9.275 8.816 9.194 126,733 +0.21(+2.35%)
May 09, 2008 8.755 9.056 8.633 8.983 151,186 +0.21(+2.41%)
May 08, 2008 9.429 9.803 8.739 8.771 287,092 -0.66(-6.98%)
May 07, 2008 8.666 9.697 8.619 9.429 403,619 +0.71(+8.20%)
May 06, 2008 8.471 8.877 8.260 8.714 241,908 +0.15(+1.71%)
May 05, 2008 8.349 9.047 8.049 8.568 443,226 +0.21(+2.53%)
May 02, 2008 7.805 8.836 7.797 8.357 569,686 +0.59(+7.64%)
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.