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 (%)
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%)
Jul 02, 2007 10.83 11.01 10.70 10.82 345,011 +0.06(+0.60%)
Jun 29, 2007 10.53 11.13 10.51 10.75 242,953 +0.28(+2.64%)
Jun 28, 2007 10.74 10.78 10.39 10.48 321,899 -0.30(-2.79%)
Jun 27, 2007 10.09 10.82 9.998 10.78 327,353 +0.65(+6.42%)
Jun 26, 2007 9.916 10.23 9.916 10.13 262,814 +0.30(+3.06%)
Jun 25, 2007 9.949 10.17 9.510 9.827 231,841 -0.12(-1.22%)
Jun 22, 2007 10.36 10.36 9.908 9.949 1,109,158 -0.41(-3.92%)
Jun 21, 2007 10.36 10.46 10.24 10.36 122,103 +0.12(+1.19%)
Jun 20, 2007 10.12 10.44 10.12 10.23 112,662 +0.17(+1.69%)
Jun 19, 2007 10.05 10.18 9.884 10.06 242,192 -0.07(-0.64%)
Jun 18, 2007 10.14 10.21 10.01 10.13 110,569 -0.01(-0.08%)
Jun 15, 2007 10.06 10.33 10.01 10.14 210,179 +0.25(+2.55%)
Jun 14, 2007 9.624 10.05 9.624 9.884 108,845 +0.24(+2.53%)
Jun 13, 2007 9.673 9.787 9.429 9.640 147,630 +0.00(+0.00%)
Jun 12, 2007 9.445 9.754 9.429 9.640 255,613 +0.11(+1.19%)
Jun 11, 2007 9.437 9.543 9.307 9.527 129,014 +0.08(+0.86%)
Jun 08, 2007 9.454 9.559 9.316 9.445 175,173 -0.02(-0.17%)
Jun 07, 2007 9.502 9.754 9.348 9.462 118,117 -0.06(-0.68%)
Jun 06, 2007 9.665 9.705 9.462 9.527 181,111 -0.20(-2.09%)
Jun 05, 2007 9.852 9.852 9.470 9.730 193,548 -0.01(-0.08%)
Jun 04, 2007 9.584 10.07 9.584 9.738 191,842 +0.08(+0.84%)
Jun 01, 2007 9.445 9.754 9.421 9.657 133,728 +0.30(+3.21%)
May 31, 2007 9.316 9.510 9.275 9.356 173,058 +0.08(+0.88%)
May 30, 2007 9.023 9.356 9.023 9.275 633,726 +0.19(+2.15%)
May 29, 2007 9.137 9.389 9.039 9.080 220,661 -0.04(-0.45%)
May 25, 2007 9.177 9.226 9.088 9.121 82,907 +0.02(+0.18%)
May 24, 2007 9.218 9.275 8.999 9.104 184,703 -0.16(-1.75%)
May 23, 2007 9.218 9.299 9.096 9.267 283,301 +0.04(+0.44%)
May 22, 2007 9.210 9.299 9.039 9.226 208,445 +0.07(+0.80%)
May 21, 2007 8.983 9.177 8.926 9.153 355,031 +0.19(+2.18%)
May 18, 2007 8.991 8.991 8.844 8.958 297,590 +0.01(+0.14%)
May 17, 2007 8.909 8.991 8.909 8.946 158,673 +0.01(+0.14%)
May 16, 2007 8.974 9.039 8.901 8.934 355,096 -0.02(-0.18%)
May 15, 2007 8.934 9.080 8.909 8.950 350,983 -0.03(-0.36%)
May 14, 2007 9.145 9.145 8.918 8.983 174,695 -0.14(-1.51%)
May 11, 2007 8.869 9.251 8.812 9.121 221,929 +0.28(+3.12%)
May 10, 2007 8.926 9.169 8.836 8.844 331,298 -0.08(-0.91%)
May 09, 2007 8.918 9.096 8.893 8.926 368,571 -0.05(-0.54%)
May 08, 2007 9.218 9.307 8.877 8.974 624,376 -0.27(-2.90%)
May 07, 2007 10.05 10.14 9.145 9.242 1,143,948 -1.44(-13.46%)
May 04, 2007 10.89 10.95 10.60 10.68 146,943 -0.15(-1.42%)
May 03, 2007 10.92 10.94 10.62 10.83 159,263 -0.03(-0.30%)
May 02, 2007 10.76 10.87 10.18 10.87 184,817 +0.06(+0.53%)
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.