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 (%)
Sep 28, 2007 10.49 10.49 10.05 10.15 119,706 -0.38(-3.62%)
Sep 27, 2007 10.15 10.57 9.949 10.53 142,395 +0.41(+4.09%)
Sep 26, 2007 9.949 10.18 9.949 10.12 55,551 +0.11(+1.14%)
Sep 25, 2007 10.03 10.18 9.852 10.01 53,459 -0.11(-1.12%)
Sep 24, 2007 10.51 10.51 9.640 10.12 140,342 -0.35(-3.34%)
Sep 21, 2007 10.53 10.72 10.35 10.47 103,730 +0.02(+0.23%)
Sep 20, 2007 10.36 10.79 10.31 10.44 137,611 +0.06(+0.55%)
Sep 19, 2007 10.32 10.55 9.965 10.39 104,198 +0.09(+0.87%)
Sep 18, 2007 9.624 10.31 9.494 10.30 82,872 +0.71(+7.37%)
Sep 17, 2007 9.965 9.965 9.559 9.592 68,204 -0.30(-3.04%)
Sep 14, 2007 9.673 9.925 9.673 9.892 91,309 +0.11(+1.16%)
Sep 13, 2007 9.843 10.14 9.738 9.778 201,984 -0.03(-0.33%)
Sep 12, 2007 10.22 10.22 9.722 9.811 137,481 -0.43(-4.20%)
Sep 11, 2007 10.29 10.29 10.05 10.24 197,733 +0.07(+0.72%)
Sep 10, 2007 10.36 10.36 10.07 10.17 152,306 -0.05(-0.48%)
Sep 07, 2007 9.981 10.34 9.981 10.22 131,754 +0.06(+0.56%)
Sep 06, 2007 10.18 10.24 9.981 10.16 103,713 -0.02(-0.16%)
Sep 05, 2007 10.14 10.23 9.990 10.18 154,448 -0.03(-0.32%)
Sep 04, 2007 10.24 10.56 10.08 10.21 194,517 -0.24(-2.25%)
Aug 31, 2007 10.33 10.55 10.16 10.44 105,473 +0.26(+2.55%)
Aug 30, 2007 10.18 10.52 10.15 10.18 106,596 -0.13(-1.26%)
Aug 29, 2007 10.27 10.44 10.16 10.31 110,598 +0.15(+1.52%)
Aug 28, 2007 10.17 10.36 10.01 10.16 158,224 -0.04(-0.40%)
Aug 27, 2007 10.23 10.58 10.03 10.20 113,594 -0.09(-0.87%)
Aug 24, 2007 10.23 10.44 10.07 10.29 163,495 +0.06(+0.56%)
Aug 23, 2007 10.66 10.70 10.15 10.23 103,132 -0.32(-3.08%)
Aug 22, 2007 10.80 11.17 10.21 10.56 217,009 -0.14(-1.29%)
Aug 21, 2007 10.50 10.81 10.41 10.70 164,944 +0.15(+1.46%)
Aug 20, 2007 10.48 10.59 9.803 10.54 245,960 +0.10(+0.93%)
Aug 17, 2007 10.82 11.20 10.27 10.44 130,411 -0.01(-0.08%)
Aug 16, 2007 10.14 10.47 9.746 10.45 265,514 +0.22(+2.14%)
Aug 15, 2007 10.59 11.04 10.07 10.23 160,166 -0.42(-3.96%)
Aug 14, 2007 10.77 10.88 10.36 10.66 106,468 -0.08(-0.76%)
Aug 13, 2007 11.44 11.96 10.27 10.74 208,329 -0.33(-3.01%)
Aug 10, 2007 9.624 12.60 9.064 11.07 548,632 +1.23(+12.55%)
Aug 09, 2007 9.657 10.06 9.137 9.835 733,600 -0.04(-0.41%)
Aug 08, 2007 9.916 9.981 9.502 9.876 659,207 +0.09(+0.91%)
Aug 07, 2007 9.876 10.18 9.632 9.787 353,155 -0.11(-1.15%)
Aug 06, 2007 9.868 10.01 9.689 9.900 308,065 -0.02(-0.16%)
Aug 03, 2007 9.884 10.45 9.779 9.916 256,062 -0.47(-4.54%)
Aug 02, 2007 10.57 10.70 10.28 10.39 153,309 -0.17(-1.61%)
Aug 01, 2007 10.87 10.92 10.30 10.56 261,605 -0.36(-3.27%)
Jul 31, 2007 11.15 11.32 10.12 10.92 311,744 -0.05(-0.44%)
Jul 30, 2007 10.08 11.41 9.965 10.96 359,755 +1.02(+10.29%)
Jul 27, 2007 10.55 10.78 9.640 9.941 262,724 -0.69(-6.49%)
Jul 26, 2007 10.07 10.83 9.787 10.63 279,897 +0.93(+9.54%)
Jul 25, 2007 9.998 10.27 9.640 9.705 159,997 -0.42(-4.17%)
Jul 24, 2007 10.68 10.71 9.868 10.13 157,197 -0.54(-5.03%)
Jul 23, 2007 10.45 10.96 10.45 10.66 78,910 +0.24(+2.34%)
Jul 20, 2007 10.71 10.95 10.28 10.42 78,550 -0.32(-2.95%)
Jul 19, 2007 10.71 11.08 10.71 10.74 73,539 +0.08(+0.76%)
Jul 18, 2007 10.65 10.78 10.35 10.66 74,401 -0.08(-0.76%)
Jul 17, 2007 10.95 10.95 10.56 10.74 70,109 -0.21(-1.93%)
Jul 16, 2007 10.83 11.04 10.82 10.95 73,390 +0.06(+0.52%)
Jul 13, 2007 11.12 11.19 10.86 10.89 88,417 -0.24(-2.12%)
Jul 12, 2007 10.62 11.15 10.62 11.13 111,614 +0.54(+5.06%)
Jul 11, 2007 10.37 10.62 10.33 10.59 134,463 +0.19(+1.87%)
Jul 10, 2007 10.49 10.67 10.34 10.40 169,952 -0.15(-1.39%)
Jul 09, 2007 10.68 10.87 10.39 10.54 333,923 -0.15(-1.44%)
Jul 06, 2007 10.69 10.96 10.64 10.70 123,887 -0.02(-0.15%)
Jul 05, 2007 10.96 11.01 10.48 10.71 110,077 -0.25(-2.30%)
Jul 03, 2007 10.81 10.97 10.70 10.96 92,567 +0.15(+1.35%)
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.