Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2007 9.317 9.512 9.276 9.358 173,031 +0.08(+0.88%)
May 30, 2007 9.025 9.358 9.025 9.276 633,626 +0.19(+2.15%)
May 29, 2007 9.138 9.390 9.041 9.081 220,626 -0.04(-0.45%)
May 25, 2007 9.179 9.228 9.090 9.122 82,893 +0.02(+0.18%)
May 24, 2007 9.220 9.276 9.000 9.106 184,673 -0.16(-1.75%)
May 23, 2007 9.220 9.301 9.098 9.268 283,256 +0.04(+0.44%)
May 22, 2007 9.211 9.301 9.041 9.228 208,413 +0.07(+0.80%)
May 21, 2007 8.984 9.179 8.927 9.154 354,975 +0.19(+2.17%)
May 18, 2007 8.992 8.992 8.846 8.960 297,543 +0.01(+0.14%)
May 17, 2007 8.911 8.992 8.911 8.947 158,648 +0.01(+0.14%)
May 16, 2007 8.976 9.041 8.903 8.935 355,040 -0.02(-0.18%)
May 15, 2007 8.935 9.081 8.911 8.951 350,928 -0.03(-0.36%)
May 14, 2007 9.146 9.146 8.919 8.984 174,667 -0.14(-1.51%)
May 11, 2007 8.870 9.252 8.813 9.122 221,894 +0.28(+3.12%)
May 10, 2007 8.927 9.171 8.838 8.846 331,245 -0.08(-0.91%)
May 09, 2007 8.919 9.098 8.895 8.927 368,513 -0.05(-0.54%)
May 08, 2007 9.220 9.309 8.878 8.976 624,277 -0.27(-2.90%)
May 07, 2007 10.06 10.14 9.146 9.244 1,143,767 -1.44(-13.46%)
May 04, 2007 10.89 10.95 10.60 10.68 146,920 -0.15(-1.42%)
May 03, 2007 10.92 10.94 10.62 10.84 159,238 -0.03(-0.30%)
May 02, 2007 10.76 10.87 10.19 10.87 184,788 +0.06(+0.53%)
May 01, 2007 10.42 10.88 10.42 10.81 197,595 +0.39(+3.74%)
Apr 30, 2007 11.23 11.23 10.25 10.42 352,916 -0.82(-7.30%)
Apr 27, 2007 11.37 11.44 11.16 11.24 157,255 -0.13(-1.14%)
Apr 26, 2007 11.17 11.70 11.01 11.37 249,915 +0.16(+1.45%)
Apr 25, 2007 11.80 11.86 11.09 11.21 432,799 -0.49(-4.17%)
Apr 24, 2007 11.79 12.01 11.58 11.70 228,069 -0.10(-0.83%)
Apr 23, 2007 11.78 12.21 11.73 11.79 134,571 +0.10(+0.83%)
Apr 20, 2007 12.01 12.10 11.66 11.70 137,937 -0.17(-1.44%)
Apr 19, 2007 11.83 12.12 11.58 11.87 135,826 -0.13(-1.08%)
Apr 18, 2007 12.22 12.35 12.00 12.00 174,483 -0.26(-2.12%)
Apr 17, 2007 12.21 12.54 12.15 12.26 240,768 +0.11(+0.94%)
Apr 16, 2007 11.67 12.28 11.67 12.14 142,464 +0.44(+3.75%)
Apr 13, 2007 11.59 11.76 11.30 11.71 123,421 +0.17(+1.48%)
Apr 12, 2007 11.41 11.69 11.37 11.53 305,311 +0.05(+0.42%)
Apr 11, 2007 11.76 11.76 11.35 11.49 172,684 -0.22(-1.87%)
Apr 10, 2007 11.50 11.83 11.38 11.71 203,009 +0.20(+1.77%)
Apr 09, 2007 11.96 12.06 11.41 11.50 143,271 -0.45(-3.80%)
Apr 05, 2007 11.64 12.02 11.64 11.96 143,435 +0.30(+2.58%)
Apr 04, 2007 12.06 12.06 11.52 11.66 177,768 -0.28(-2.31%)
Apr 03, 2007 11.18 12.05 11.18 11.93 403,442 +0.71(+6.30%)
Apr 02, 2007 11.59 11.70 11.17 11.23 398,224 -0.39(-3.36%)
Mar 30, 2007 11.65 11.65 10.66 11.62 552,414 +0.03(+0.28%)
Mar 29, 2007 11.74 11.92 11.10 11.58 183,485 -0.15(-1.25%)
Mar 28, 2007 11.57 11.91 11.45 11.73 102,809 +0.15(+1.33%)
Mar 27, 2007 11.81 11.89 11.57 11.58 158,256 -0.32(-2.66%)
Mar 26, 2007 12.06 12.18 11.88 11.89 185,189 -0.22(-1.81%)
Mar 23, 2007 11.75 12.18 11.75 12.11 271,331 +0.28(+2.33%)
Mar 22, 2007 12.25 12.31 11.50 11.84 274,687 -0.34(-2.80%)
Mar 21, 2007 12.15 12.36 12.03 12.18 218,626 +0.08(+0.67%)
Mar 20, 2007 12.28 12.39 12.03 12.10 326,902 -0.14(-1.13%)
Mar 19, 2007 12.19 12.55 12.14 12.23 170,035 +0.18(+1.48%)
Mar 16, 2007 11.81 12.27 11.78 12.05 259,191 +0.32(+2.77%)
Mar 15, 2007 11.60 12.02 11.49 11.73 352,185 +0.01(+0.07%)
Mar 14, 2007 11.59 11.89 11.39 11.72 556,436 -0.44(-3.61%)
Mar 13, 2007 12.16 12.56 11.97 12.16 190,516 +0.00(+0.00%)
Mar 12, 2007 12.06 12.48 11.81 12.16 431,826 -0.01(-0.07%)
Mar 09, 2007 11.95 12.46 11.87 12.17 300,409 +0.19(+1.63%)
Mar 08, 2007 12.07 12.36 11.79 11.97 298,052 -0.05(-0.41%)
Mar 07, 2007 12.18 12.44 11.93 12.02 319,692 -0.27(-2.18%)
Mar 06, 2007 11.91 12.52 11.91 12.29 439,650 +0.41(+3.49%)
Mar 05, 2007 12.27 12.44 11.57 11.88 608,514 -0.82(-6.46%)
Mar 02, 2007 13.25 13.38 12.64 12.70 231,774 -0.80(-5.96%)
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.