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 (%)
Jul 29, 2011 6.368 6.547 6.303 6.352 71,704 -0.05(-0.76%)
Jul 28, 2011 6.401 6.417 6.320 6.401 33,309 +0.03(+0.51%)
Jul 27, 2011 6.539 6.547 6.303 6.368 46,860 -0.19(-2.97%)
Jul 26, 2011 6.425 6.588 6.425 6.563 24,003 -0.02(-0.25%)
Jul 25, 2011 6.458 6.588 6.441 6.580 28,903 +0.06(+1.00%)
Jul 22, 2011 6.506 6.523 6.466 6.515 42,783 +0.02(+0.25%)
Jul 21, 2011 6.433 6.539 6.368 6.498 45,034 +0.11(+1.65%)
Jul 20, 2011 6.409 6.450 6.295 6.393 60,919 -0.02(-0.25%)
Jul 19, 2011 6.498 6.547 6.352 6.409 79,870 -0.07(-1.13%)
Jul 18, 2011 6.506 6.645 6.482 6.482 72,754 -0.06(-0.87%)
Jul 15, 2011 6.555 6.661 6.458 6.539 113,369 +0.01(+0.12%)
Jul 14, 2011 6.726 6.726 6.523 6.531 46,877 -0.11(-1.71%)
Jul 13, 2011 6.766 6.766 6.596 6.645 63,216 -0.13(-1.92%)
Jul 12, 2011 6.807 6.880 6.742 6.775 63,148 -0.09(-1.30%)
Jul 11, 2011 6.766 6.904 6.693 6.864 54,322 +0.02(+0.36%)
Jul 08, 2011 6.750 6.856 6.718 6.839 40,641 -0.03(-0.47%)
Jul 07, 2011 6.953 6.953 6.823 6.872 36,353 +0.01(+0.12%)
Jul 06, 2011 6.880 6.904 6.726 6.864 35,278 -0.02(-0.24%)
Jul 05, 2011 6.856 6.888 6.693 6.880 38,017 +0.03(+0.47%)
Jul 01, 2011 6.766 6.888 6.669 6.848 81,800 +0.12(+1.81%)
Jun 30, 2011 6.628 6.839 6.531 6.726 137,439 +0.13(+1.97%)
Jun 29, 2011 6.336 6.612 6.271 6.596 67,616 +0.28(+4.50%)
Jun 28, 2011 6.352 6.368 6.255 6.311 81,427 -0.02(-0.38%)
Jun 27, 2011 6.376 6.433 6.214 6.336 96,120 -0.05(-0.76%)
Jun 24, 2011 6.311 6.401 6.206 6.385 351,136 +0.08(+1.29%)
Jun 23, 2011 6.417 6.425 6.206 6.303 48,613 -0.17(-2.63%)
Jun 22, 2011 6.531 6.563 6.450 6.474 26,693 -0.07(-1.12%)
Jun 21, 2011 6.604 6.628 6.482 6.547 50,047 -0.02(-0.37%)
Jun 20, 2011 6.604 6.677 6.571 6.571 25,015 -0.12(-1.82%)
Jun 17, 2011 6.750 6.831 6.636 6.693 85,428 -0.01(-0.12%)
Jun 16, 2011 6.799 6.823 6.693 6.701 55,076 -0.10(-1.43%)
Jun 15, 2011 6.653 6.848 6.653 6.799 50,087 +0.05(+0.72%)
Jun 14, 2011 6.758 6.994 6.710 6.750 74,288 +0.11(+1.71%)
Jun 13, 2011 6.856 6.856 6.620 6.636 39,196 -0.19(-2.74%)
Jun 10, 2011 6.872 7.002 6.791 6.823 47,262 -0.06(-0.94%)
Jun 09, 2011 6.823 6.961 6.750 6.888 31,933 +0.08(+1.19%)
Jun 08, 2011 6.807 6.961 6.758 6.807 37,548 -0.02(-0.36%)
Jun 07, 2011 6.856 6.978 6.807 6.831 34,741 +0.00(+0.00%)
Jun 06, 2011 6.904 6.945 6.816 6.831 23,729 -0.10(-1.41%)
Jun 03, 2011 6.848 6.961 6.823 6.929 72,075 +0.41(+6.36%)
May 24, 2011 6.888 6.888 6.514 6.515 172,843 -0.32(-4.75%)
May 23, 2011 6.888 6.961 6.839 6.839 50,123 -0.17(-2.43%)
May 20, 2011 6.921 7.116 6.864 7.010 40,054 +0.05(+0.70%)
May 19, 2011 7.059 7.059 6.929 6.961 34,929 -0.06(-0.81%)
May 18, 2011 6.913 7.018 6.896 7.018 47,148 +0.11(+1.65%)
May 17, 2011 6.969 7.132 6.888 6.904 41,348 -0.09(-1.28%)
May 16, 2011 7.140 7.160 6.986 6.994 65,155 -0.17(-2.38%)
May 13, 2011 7.343 7.343 7.164 7.164 46,464 -0.15(-2.11%)
May 12, 2011 6.994 7.351 6.994 7.319 54,297 +0.29(+4.16%)
May 11, 2011 7.173 7.221 7.026 7.026 37,500 -0.16(-2.26%)
May 10, 2011 7.034 7.205 6.986 7.189 43,680 +0.19(+2.79%)
May 09, 2011 6.921 7.018 6.904 6.994 60,598 +0.09(+1.29%)
May 06, 2011 6.888 6.953 6.701 6.904 234,413 +0.42(+6.52%)
May 05, 2011 6.450 6.498 6.441 6.482 57,174 +0.00(+0.00%)
May 04, 2011 6.523 6.554 6.458 6.482 112,532 -0.04(-0.62%)
May 03, 2011 6.701 6.775 6.425 6.523 102,852 -0.18(-2.67%)
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.