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 30, 2010 5.580 5.604 5.328 5.547 46,303 +0.06(+1.04%)
Sep 29, 2010 5.636 5.661 5.441 5.490 64,251 -0.15(-2.59%)
Sep 28, 2010 5.580 5.669 5.498 5.636 19,496 +0.06(+1.17%)
Sep 27, 2010 5.612 5.685 5.547 5.571 38,137 -0.02(-0.44%)
Sep 24, 2010 5.482 5.620 5.458 5.596 31,221 +0.16(+2.99%)
Sep 23, 2010 5.466 5.596 5.417 5.433 19,198 -0.08(-1.47%)
Sep 22, 2010 5.555 5.555 5.471 5.515 14,023 -0.04(-0.73%)
Sep 21, 2010 5.685 5.685 5.555 5.555 21,482 -0.09(-1.58%)
Sep 20, 2010 5.547 5.766 5.385 5.645 43,668 +0.05(+0.87%)
Sep 17, 2010 5.742 5.742 5.539 5.596 42,244 -0.06(-1.15%)
Sep 15, 2010 5.604 5.718 5.604 5.661 25,512 +0.02(+0.29%)
Sep 14, 2010 5.580 5.710 5.580 5.645 30,592 +0.03(+0.58%)
Sep 13, 2010 5.523 5.645 5.523 5.612 37,068 +0.15(+2.83%)
Sep 10, 2010 5.490 5.563 5.433 5.458 23,489 -0.03(-0.59%)
Sep 09, 2010 5.498 5.548 5.458 5.490 15,588 +0.05(+0.90%)
Sep 08, 2010 5.425 5.490 5.393 5.441 25,939 +0.05(+0.90%)
Sep 07, 2010 5.596 5.661 5.336 5.393 39,808 -0.21(-3.77%)
Sep 03, 2010 5.409 5.604 5.409 5.604 33,191 +0.09(+1.62%)
Sep 02, 2010 5.490 5.596 5.490 5.515 46,241 +0.00(+0.00%)
Sep 01, 2010 5.377 5.669 5.368 5.515 59,690 +0.22(+4.14%)
Aug 31, 2010 5.255 5.417 5.206 5.295 33,682 +0.02(+0.46%)
Aug 30, 2010 5.441 5.441 5.198 5.271 35,953 -0.18(-3.28%)
Aug 27, 2010 5.425 5.466 5.352 5.450 28,991 +0.10(+1.82%)
Aug 26, 2010 5.320 5.470 5.320 5.352 34,180 +0.07(+1.38%)
Aug 25, 2010 5.011 5.279 5.011 5.279 31,891 +0.26(+5.18%)
Aug 24, 2010 5.320 5.320 5.011 5.019 49,913 -0.12(-2.37%)
Aug 23, 2010 5.263 5.328 5.141 5.141 28,678 -0.07(-1.40%)
Aug 20, 2010 5.157 5.279 5.157 5.214 84,554 +0.02(+0.47%)
Aug 19, 2010 5.271 5.352 5.190 5.190 33,083 -0.11(-2.14%)
Aug 18, 2010 5.344 5.401 5.238 5.303 37,632 -0.04(-0.76%)
Aug 17, 2010 5.385 5.490 5.287 5.344 47,009 +0.02(+0.30%)
Aug 16, 2010 5.372 5.636 5.271 5.328 88,738 -0.07(-1.35%)
Aug 13, 2010 5.515 5.604 5.390 5.401 46,372 -0.15(-2.64%)
Aug 12, 2010 5.563 5.734 5.490 5.547 46,451 -0.07(-1.30%)
Aug 11, 2010 5.807 5.896 5.604 5.620 49,626 -0.26(-4.42%)
Aug 10, 2010 6.034 6.237 5.880 5.880 34,610 -0.21(-3.47%)
Aug 09, 2010 5.994 6.091 5.978 6.091 45,717 +0.16(+2.74%)
Aug 06, 2010 5.807 5.969 5.807 5.929 28,873 +0.09(+1.53%)
Aug 05, 2010 5.961 5.961 5.742 5.839 32,974 -0.15(-2.44%)
Aug 04, 2010 5.953 5.986 5.880 5.986 38,973 +0.08(+1.38%)
Aug 03, 2010 5.945 6.091 5.701 5.904 123,167 +0.04(+0.69%)
Aug 02, 2010 5.758 5.880 5.734 5.864 48,950 +0.25(+4.49%)
Jul 30, 2010 5.531 5.718 5.466 5.612 68,875 +0.02(+0.29%)
Jul 29, 2010 5.279 5.596 5.279 5.596 70,003 +0.44(+8.50%)
Jul 28, 2010 5.068 5.222 5.019 5.157 40,225 +0.09(+1.76%)
Jul 27, 2010 5.182 5.222 4.995 5.068 37,237 -0.06(-1.27%)
Jul 26, 2010 5.295 5.295 5.019 5.133 57,504 -0.16(-3.07%)
Jul 23, 2010 5.003 5.303 4.905 5.295 46,868 +0.28(+5.50%)
Jul 22, 2010 4.865 5.027 4.865 5.019 24,285 +0.24(+4.92%)
Jul 21, 2010 4.914 5.027 4.784 4.784 12,748 -0.08(-1.67%)
Jul 20, 2010 4.719 4.873 4.711 4.865 15,272 +0.09(+1.87%)
Jul 19, 2010 4.735 4.840 4.719 4.776 10,834 +0.06(+1.38%)
Jul 16, 2010 4.873 4.930 4.711 4.711 35,075 -0.18(-3.65%)
Jul 15, 2010 5.011 5.011 4.873 4.889 8,692 -0.09(-1.79%)
Jul 14, 2010 5.003 5.099 4.954 4.979 9,751 -0.02(-0.33%)
Jul 13, 2010 4.824 5.003 4.824 4.995 34,819 +0.24(+5.13%)
Jul 12, 2010 4.881 5.079 4.751 4.751 17,064 -0.11(-2.17%)
Jul 09, 2010 4.792 4.873 4.751 4.857 17,524 +0.07(+1.53%)
Jul 08, 2010 4.824 4.930 4.727 4.784 34,365 -0.01(-0.17%)
Jul 07, 2010 4.686 4.792 4.670 4.792 47,332 +0.09(+1.90%)
Jul 06, 2010 4.987 4.987 4.694 4.702 68,260 -0.16(-3.34%)
Jul 02, 2010 4.979 5.019 4.865 4.865 37,754 -0.06(-1.32%)
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.