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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2011 6.944 7.212 6.887 7.188 80,280 +0.24(+3.39%)
Jan 28, 2011 7.309 7.391 6.952 6.952 61,967 -0.38(-5.20%)
Jan 27, 2011 7.269 7.435 7.228 7.334 26,340 +0.06(+0.89%)
Jan 26, 2011 7.269 7.602 7.228 7.269 52,222 +0.04(+0.56%)
Jan 25, 2011 7.123 7.244 7.106 7.228 26,045 +0.13(+1.83%)
Jan 24, 2011 6.968 7.115 6.968 7.098 16,592 +0.13(+1.86%)
Jan 21, 2011 7.131 7.131 6.945 6.968 32,530 -0.11(-1.61%)
Jan 20, 2011 7.301 7.407 7.066 7.082 41,437 -0.23(-3.11%)
Jan 19, 2011 7.529 7.529 7.309 7.309 26,653 -0.26(-3.43%)
Jan 18, 2011 7.642 7.724 7.553 7.569 28,047 -0.15(-2.00%)
Jan 14, 2011 7.594 7.781 7.594 7.724 28,784 +0.16(+2.15%)
Jan 13, 2011 7.488 7.626 7.415 7.561 35,420 +0.09(+1.20%)
Jan 12, 2011 7.667 7.667 7.383 7.472 19,201 -0.12(-1.60%)
Jan 11, 2011 7.464 7.594 7.366 7.594 27,428 +0.14(+1.85%)
Jan 10, 2011 7.139 7.456 7.098 7.456 26,563 +0.24(+3.38%)
Jan 07, 2011 7.204 7.212 7.066 7.212 32,470 +0.05(+0.68%)
Jan 06, 2011 7.236 7.236 7.082 7.163 39,606 -0.10(-1.34%)
Jan 05, 2011 7.326 7.328 6.928 7.261 44,913 -0.11(-1.43%)
Jan 04, 2011 7.244 7.431 7.171 7.366 58,472 +0.11(+1.57%)
Jan 03, 2011 7.228 7.309 7.009 7.253 60,959 +0.06(+0.79%)
Dec 31, 2010 7.196 7.326 7.131 7.196 23,687 -0.04(-0.56%)
Dec 30, 2010 7.277 7.277 7.155 7.236 27,834 -0.08(-1.11%)
Dec 29, 2010 7.009 7.342 7.009 7.318 68,411 +0.18(+2.50%)
Dec 28, 2010 7.171 7.253 7.098 7.139 35,143 -0.05(-0.68%)
Dec 27, 2010 7.033 7.309 6.912 7.188 97,487 +0.11(+1.61%)
Dec 23, 2010 7.180 7.301 6.993 7.074 56,805 -0.13(-1.80%)
Dec 22, 2010 7.561 7.610 7.171 7.204 35,912 -0.30(-4.00%)
Dec 21, 2010 7.415 7.593 7.399 7.504 37,839 +0.15(+2.10%)
Dec 20, 2010 7.318 7.423 7.167 7.350 27,245 +0.07(+1.00%)
Dec 17, 2010 7.188 7.309 7.123 7.277 75,343 +0.13(+1.82%)
Dec 16, 2010 7.220 7.244 7.115 7.147 39,048 -0.11(-1.46%)
Dec 15, 2010 7.293 7.350 7.204 7.253 23,343 -0.09(-1.22%)
Dec 14, 2010 7.309 7.358 7.253 7.342 52,175 +0.05(+0.67%)
Dec 13, 2010 7.342 7.342 7.106 7.293 48,980 -0.05(-0.66%)
Dec 10, 2010 7.691 7.797 7.261 7.342 58,793 -0.35(-4.54%)
Dec 09, 2010 8.016 8.016 7.634 7.691 49,733 -0.24(-2.97%)
Dec 08, 2010 7.927 8.024 7.813 7.927 73,674 +0.06(+0.83%)
Dec 07, 2010 7.147 7.910 7.106 7.862 165,092 +0.76(+10.63%)
Dec 06, 2010 7.220 7.228 7.017 7.106 40,893 -0.10(-1.35%)
Dec 03, 2010 7.277 7.309 7.147 7.204 32,360 -0.07(-1.00%)
Dec 02, 2010 7.431 7.431 7.244 7.277 68,837 -0.17(-2.29%)
Dec 01, 2010 7.488 7.545 7.407 7.448 46,818 +0.12(+1.66%)
Nov 30, 2010 7.448 7.545 7.309 7.326 78,607 -0.18(-2.38%)
Nov 29, 2010 7.545 7.626 7.399 7.504 154,545 +0.19(+2.55%)
Nov 26, 2010 7.707 7.707 7.301 7.318 45,323 -0.40(-5.16%)
Nov 24, 2010 6.985 7.716 7.716 7.716 301,914 +0.78(+11.24%)
Nov 23, 2010 6.643 6.960 6.611 6.936 88,884 +0.24(+3.52%)
Nov 22, 2010 6.546 6.903 6.457 6.700 184,226 +0.24(+3.64%)
Nov 19, 2010 6.465 6.587 6.424 6.465 30,240 -0.01(-0.13%)
Nov 18, 2010 6.522 6.700 6.440 6.473 23,782 +0.02(+0.25%)
Nov 17, 2010 6.473 6.652 6.440 6.457 14,637 -0.05(-0.75%)
Nov 16, 2010 6.579 6.579 6.416 6.505 44,199 -0.11(-1.72%)
Nov 15, 2010 6.595 6.660 6.489 6.619 31,194 +0.07(+1.12%)
Nov 12, 2010 6.741 6.765 6.546 6.546 59,312 -0.25(-3.70%)
Nov 11, 2010 6.741 6.830 6.700 6.798 15,858 -0.01(-0.12%)
Nov 10, 2010 6.741 6.863 6.668 6.806 38,922 +0.12(+1.82%)
Nov 09, 2010 6.895 6.895 6.668 6.684 44,912 -0.10(-1.44%)
Nov 08, 2010 6.822 6.863 6.603 6.782 31,822 -0.04(-0.60%)
Nov 05, 2010 7.025 7.025 6.717 6.822 94,140 -0.17(-2.44%)
Nov 04, 2010 6.920 7.033 6.822 6.993 98,300 +0.17(+2.50%)
Nov 03, 2010 6.968 6.985 6.692 6.822 49,070 -0.18(-2.55%)
Nov 02, 2010 6.912 7.025 6.863 7.001 63,658 +0.19(+2.74%)
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.