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 (%)
Jan 30, 2009 4.085 4.126 3.923 3.971 58,414 -0.09(-2.20%)
Jan 29, 2009 4.191 4.231 3.988 4.061 60,201 -0.21(-4.94%)
Jan 28, 2009 4.175 4.272 3.980 4.272 26,499 +0.10(+2.33%)
Jan 27, 2009 4.280 4.353 4.020 4.175 127,325 -0.11(-2.47%)
Jan 26, 2009 4.093 4.337 3.906 4.280 45,579 +0.21(+5.19%)
Jan 23, 2009 4.069 4.280 4.020 4.069 40,273 -0.19(-4.57%)
Jan 22, 2009 4.215 4.426 4.215 4.264 24,117 -0.09(-2.05%)
Jan 21, 2009 4.142 4.418 3.898 4.353 49,203 +0.13(+3.08%)
Jan 20, 2009 4.215 4.386 4.077 4.223 50,074 -0.19(-4.24%)
Jan 16, 2009 4.386 4.410 4.215 4.410 25,040 +0.08(+1.88%)
Jan 15, 2009 3.947 4.443 3.947 4.329 50,858 +0.13(+3.09%)
Jan 14, 2009 4.020 4.418 3.939 4.199 114,927 +0.06(+1.37%)
Jan 13, 2009 4.004 4.296 4.004 4.142 18,748 +0.01(+0.20%)
Jan 12, 2009 4.248 4.264 4.053 4.134 24,799 -0.12(-2.86%)
Jan 09, 2009 4.361 4.426 4.093 4.256 36,875 -0.13(-2.96%)
Jan 08, 2009 4.085 4.386 3.939 4.386 56,483 +0.08(+1.89%)
Jan 07, 2009 4.280 4.321 4.012 4.304 68,462 +0.02(+0.38%)
Jan 06, 2009 4.191 4.369 4.004 4.288 47,673 +0.14(+3.33%)
Jan 05, 2009 3.955 4.150 3.898 4.150 28,138 +0.19(+4.71%)
Jan 02, 2009 4.166 4.166 3.898 3.963 46,443 -0.19(-4.69%)
Dec 31, 2008 3.638 4.223 3.614 4.158 55,184 +0.54(+15.06%)
Dec 30, 2008 3.484 3.655 3.257 3.614 27,461 +0.24(+6.97%)
Dec 29, 2008 3.549 3.582 3.379 3.379 23,534 -0.20(-5.67%)
Dec 26, 2008 3.606 3.655 3.370 3.582 32,981 +0.01(+0.23%)
Dec 24, 2008 3.622 3.655 3.476 3.574 11,924 -0.03(-0.90%)
Dec 23, 2008 3.955 3.955 3.525 3.606 36,677 -0.26(-6.72%)
Dec 22, 2008 4.288 4.313 3.695 3.866 45,646 -0.40(-9.33%)
Dec 19, 2008 4.248 4.451 4.142 4.264 94,956 +0.20(+5.00%)
Dec 18, 2008 4.443 4.443 4.036 4.061 26,354 -0.28(-6.37%)
Dec 17, 2008 4.061 4.345 4.028 4.337 33,212 +0.22(+5.33%)
Dec 16, 2008 3.939 4.126 3.395 4.118 39,774 +0.25(+6.51%)
Dec 15, 2008 4.061 4.061 3.703 3.866 26,758 -0.18(-4.42%)
Dec 12, 2008 3.468 4.045 3.468 4.045 23,863 +0.48(+13.44%)
Dec 11, 2008 4.248 4.248 3.525 3.565 27,504 -0.75(-17.33%)
Dec 10, 2008 3.533 4.386 3.533 4.313 46,267 +0.83(+23.78%)
Dec 09, 2008 4.581 4.581 3.476 3.484 69,076 -1.16(-25.00%)
Dec 08, 2008 4.264 4.694 3.980 4.646 90,745 +0.37(+8.75%)
Dec 05, 2008 3.703 4.272 3.703 4.272 22,602 +0.50(+13.12%)
Dec 04, 2008 3.801 3.980 3.752 3.777 25,439 -0.24(-6.06%)
Dec 03, 2008 3.736 4.061 3.557 4.020 23,815 +0.35(+9.51%)
Dec 02, 2008 3.354 3.679 3.184 3.671 52,455 +0.37(+11.33%)
Dec 01, 2008 4.028 4.028 3.257 3.297 83,943 -0.83(-20.08%)
Nov 28, 2008 4.020 4.183 3.866 4.126 5,952 +0.15(+3.89%)
Nov 26, 2008 3.476 4.012 3.265 3.971 55,929 +0.39(+10.88%)
Nov 25, 2008 3.452 3.744 3.324 3.582 25,430 +0.18(+5.25%)
Nov 24, 2008 2.778 3.411 2.737 3.403 48,460 +0.65(+23.60%)
Nov 21, 2008 2.648 2.875 2.518 2.753 88,010 +0.17(+6.60%)
Nov 20, 2008 2.875 2.916 2.518 2.583 87,949 -0.32(-10.92%)
Nov 19, 2008 3.273 3.444 2.875 2.899 78,153 -0.37(-11.41%)
Nov 18, 2008 3.281 3.517 3.143 3.273 48,732 +0.01(+0.25%)
Nov 17, 2008 3.281 3.752 3.265 3.265 42,559 -0.04(-1.23%)
Nov 14, 2008 3.638 3.915 3.297 3.305 25,695 -0.39(-10.55%)
Nov 13, 2008 3.232 3.695 3.062 3.695 88,414 +0.41(+12.35%)
Nov 12, 2008 3.419 3.500 3.273 3.289 44,835 -0.15(-4.48%)
Nov 11, 2008 3.630 3.712 3.408 3.444 63,055 -0.21(-5.78%)
Nov 10, 2008 4.134 4.280 3.590 3.655 109,547 -0.38(-9.46%)
Nov 07, 2008 4.110 4.110 4.004 4.036 43,529 -0.03(-0.80%)
Nov 06, 2008 4.352 4.352 4.069 4.069 115,734 -0.10(-2.34%)
Nov 05, 2008 4.199 4.434 4.156 4.166 41,595 -0.09(-2.10%)
Nov 04, 2008 4.378 4.508 4.207 4.256 106,788 +0.00(+0.00%)
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.