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 (%)
Sep 28, 2012 9.827 9.827 9.692 9.692 24,352 -0.16(-1.62%)
Sep 27, 2012 9.742 9.877 9.633 9.852 21,456 +0.08(+0.86%)
Sep 26, 2012 9.970 10.02 9.633 9.768 110,084 -0.20(-2.03%)
Sep 25, 2012 10.52 10.52 9.953 9.970 60,995 -0.47(-4.52%)
Sep 24, 2012 10.47 10.58 10.32 10.44 27,778 -0.06(-0.56%)
Sep 21, 2012 10.65 10.65 10.45 10.50 41,077 +0.00(+0.00%)
Sep 20, 2012 10.56 10.56 10.22 10.50 11,040 -0.13(-1.27%)
Sep 19, 2012 10.55 10.66 10.28 10.63 47,727 +0.08(+0.72%)
Sep 18, 2012 10.53 10.60 10.36 10.56 20,994 -0.01(-0.08%)
Sep 17, 2012 10.32 10.58 10.12 10.57 27,793 +0.22(+2.12%)
Sep 14, 2012 10.39 10.43 10.16 10.35 47,696 -0.03(-0.32%)
Sep 13, 2012 10.12 10.42 10.08 10.38 48,175 +0.30(+3.01%)
Sep 12, 2012 10.35 10.35 10.00 10.08 30,688 -0.20(-1.97%)
Sep 11, 2012 10.33 10.44 10.21 10.28 24,302 -0.04(-0.41%)
Sep 10, 2012 10.32 10.39 10.31 10.32 23,745 +0.01(+0.08%)
Sep 07, 2012 10.37 10.40 10.20 10.32 60,901 -0.03(-0.24%)
Sep 06, 2012 10.36 10.39 10.00 10.34 54,210 +0.00(+0.00%)
Sep 05, 2012 10.21 10.37 10.21 10.34 42,892 +0.03(+0.24%)
Sep 04, 2012 10.30 10.39 10.06 10.32 62,993 +0.05(+0.49%)
Aug 31, 2012 10.13 10.38 10.08 10.26 18,667 +0.19(+1.92%)
Aug 30, 2012 10.34 10.34 10.07 10.07 10,082 -0.28(-2.68%)
Aug 29, 2012 10.30 10.39 10.24 10.35 29,997 +0.32(+3.19%)
Aug 27, 2012 10.21 10.21 9.902 10.03 24,009 -0.19(-1.89%)
Aug 24, 2012 10.16 10.37 10.07 10.22 17,687 +0.07(+0.66%)
Aug 23, 2012 10.29 10.29 10.01 10.16 40,066 -0.08(-0.82%)
Aug 22, 2012 10.35 10.35 10.10 10.24 25,110 +0.02(+0.17%)
Aug 21, 2012 10.52 10.69 10.20 10.22 70,546 -0.28(-2.65%)
Aug 20, 2012 10.40 10.53 10.26 10.50 60,263 +0.02(+0.16%)
Aug 17, 2012 10.21 10.54 10.21 10.48 47,941 +0.17(+1.63%)
Aug 16, 2012 10.53 10.61 10.20 10.32 50,817 -0.18(-1.69%)
Aug 15, 2012 10.38 10.56 10.22 10.49 30,290 -0.13(-1.19%)
Aug 14, 2012 10.69 10.86 10.51 10.62 50,701 -0.08(-0.79%)
Aug 13, 2012 10.69 10.82 10.53 10.70 42,606 +0.03(+0.32%)
Aug 10, 2012 10.04 10.72 9.742 10.67 69,448 +0.61(+6.03%)
Aug 09, 2012 10.10 10.39 10.02 10.06 36,875 -0.05(-0.50%)
Aug 08, 2012 9.877 10.20 9.684 10.11 41,282 +0.24(+2.39%)
Aug 07, 2012 9.995 9.995 9.481 9.877 36,025 -0.03(-0.26%)
Aug 06, 2012 9.481 9.911 9.481 9.902 33,131 +0.39(+4.07%)
Aug 03, 2012 9.018 9.608 9.018 9.515 50,806 +0.72(+8.24%)
Aug 02, 2012 8.639 8.943 8.639 8.791 53,984 -0.66(-6.95%)
Aug 01, 2012 10.01 10.01 9.448 9.448 35,176 -0.56(-5.63%)
Jul 31, 2012 9.894 10.10 9.869 10.01 48,289 +0.09(+0.93%)
Jul 30, 2012 9.894 10.00 9.834 9.919 32,124 +0.08(+0.77%)
Jul 27, 2012 9.389 9.877 9.389 9.844 50,027 +0.46(+4.94%)
Jul 26, 2012 9.161 9.389 9.161 9.380 20,340 +0.30(+3.34%)
Jul 25, 2012 9.136 9.204 8.993 9.077 53,866 +0.07(+0.75%)
Jul 24, 2012 9.052 9.052 8.892 9.010 18,648 +0.09(+1.04%)
Jul 23, 2012 9.103 9.103 8.884 8.917 24,305 -0.29(-3.20%)
Jul 20, 2012 9.094 9.288 9.094 9.212 19,994 +0.03(+0.37%)
Jul 19, 2012 9.187 9.321 8.929 9.178 23,591 +0.05(+0.55%)
Jul 18, 2012 9.220 9.220 9.086 9.128 12,012 -0.08(-0.82%)
Jul 17, 2012 9.271 9.389 9.111 9.204 26,994 +0.03(+0.28%)
Jul 16, 2012 9.060 9.236 8.976 9.178 32,601 +0.11(+1.21%)
Jul 13, 2012 9.018 9.161 8.951 9.069 32,959 +0.12(+1.32%)
Jul 12, 2012 9.039 9.044 8.783 8.951 24,887 -0.20(-2.21%)
Jul 11, 2012 9.044 9.161 8.976 9.153 27,327 +0.16(+1.78%)
Jul 10, 2012 9.119 9.146 8.841 8.993 34,996 -0.07(-0.74%)
Jul 09, 2012 9.364 9.364 9.018 9.060 38,844 -0.32(-3.41%)
Jul 06, 2012 9.448 9.524 9.380 9.380 34,265 -0.18(-1.85%)
Jul 05, 2012 9.557 9.625 9.364 9.557 49,745 +0.00(+0.00%)
Jul 03, 2012 9.330 9.641 9.220 9.557 43,483 +0.30(+3.28%)
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.