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

PC Connection Inc (NQ: CNXN )

67.39 -0.79 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2009 4.824 4.922 4.751 4.776 66,102 -0.09(-1.84%)
Oct 29, 2009 4.792 4.970 4.735 4.865 61,092 +0.07(+1.53%)
Oct 28, 2009 4.654 4.873 4.508 4.792 28,527 +0.11(+2.25%)
Oct 27, 2009 4.589 4.913 4.589 4.686 34,424 +0.13(+2.85%)
Oct 26, 2009 4.524 4.597 4.475 4.556 26,584 +0.04(+0.90%)
Oct 23, 2009 4.516 4.662 4.483 4.516 35,664 -0.04(-0.89%)
Oct 22, 2009 4.491 4.605 4.467 4.556 47,433 +0.06(+1.45%)
Oct 21, 2009 4.475 4.564 4.467 4.491 57,622 +0.00(+0.00%)
Oct 20, 2009 4.475 4.508 4.467 4.491 31,498 -0.02(-0.36%)
Oct 19, 2009 4.491 4.508 4.467 4.508 42,635 +0.03(+0.73%)
Oct 16, 2009 4.467 4.508 4.467 4.475 39,250 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.483 50,875 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.329 4.475 13,429 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.264 4.304 12,389 -0.12(-2.75%)
Oct 12, 2009 4.313 4.467 4.142 4.426 19,370 +0.04(+0.93%)
Oct 09, 2009 4.410 4.410 4.304 4.386 28,590 +0.02(+0.56%)
Oct 08, 2009 4.410 4.418 4.337 4.361 26,822 +0.06(+1.32%)
Oct 07, 2009 4.313 4.426 4.304 4.304 23,044 -0.05(-1.12%)
Oct 06, 2009 4.321 4.361 4.248 4.353 28,201 +0.08(+1.90%)
Oct 05, 2009 4.248 4.329 4.207 4.272 26,323 +0.10(+2.33%)
Oct 02, 2009 4.223 4.552 4.166 4.175 93,771 -0.06(-1.53%)
Oct 01, 2009 4.361 4.361 4.231 4.239 57,883 -0.18(-4.04%)
Sep 30, 2009 4.694 4.694 4.361 4.418 68,485 -0.13(-2.86%)
Sep 29, 2009 4.572 4.621 4.540 4.548 39,325 -0.01(-0.18%)
Sep 28, 2009 4.646 4.694 4.524 4.556 24,254 -0.11(-2.43%)
Sep 25, 2009 4.776 4.792 4.637 4.670 31,029 -0.11(-2.38%)
Sep 24, 2009 4.881 4.881 4.767 4.784 36,804 -0.06(-1.17%)
Sep 23, 2009 4.954 4.954 4.832 4.840 15,299 -0.09(-1.81%)
Sep 22, 2009 5.084 5.084 4.922 4.930 22,472 -0.09(-1.78%)
Sep 21, 2009 5.011 5.035 4.930 5.019 24,962 -0.06(-1.28%)
Sep 18, 2009 5.052 5.149 4.816 5.084 76,726 +0.06(+1.13%)
Sep 17, 2009 5.003 5.044 4.873 5.027 12,129 +0.03(+0.65%)
Sep 16, 2009 5.052 5.052 4.970 4.995 14,793 -0.02(-0.49%)
Sep 15, 2009 5.100 5.117 5.003 5.019 22,823 -0.06(-1.12%)
Sep 14, 2009 4.784 5.084 4.662 5.076 30,551 +0.23(+4.69%)
Sep 11, 2009 4.857 4.857 4.711 4.849 33,476 -0.02(-0.33%)
Sep 10, 2009 4.824 4.873 4.670 4.865 24,399 +0.02(+0.33%)
Sep 09, 2009 4.662 4.865 4.597 4.849 22,930 +0.17(+3.65%)
Sep 08, 2009 4.629 4.702 4.548 4.678 40,308 +0.09(+1.95%)
Sep 04, 2009 4.491 4.597 4.483 4.589 19,759 +0.03(+0.71%)
Sep 03, 2009 4.524 4.605 4.499 4.556 11,508 +0.04(+0.90%)
Sep 02, 2009 4.264 4.516 4.252 4.516 65,469 +0.26(+6.11%)
Sep 01, 2009 4.467 4.613 4.256 4.256 51,226 -0.25(-5.59%)
Aug 31, 2009 4.572 4.581 4.483 4.508 44,784 -0.11(-2.29%)
Aug 28, 2009 4.792 4.792 4.508 4.613 41,065 -0.14(-2.91%)
Aug 27, 2009 4.581 4.751 4.532 4.751 23,322 +0.10(+2.09%)
Aug 26, 2009 4.556 4.654 4.516 4.654 24,447 +0.11(+2.32%)
Aug 25, 2009 4.629 4.629 4.540 4.548 12,134 -0.07(-1.58%)
Aug 24, 2009 4.532 4.629 4.418 4.621 38,525 +0.11(+2.34%)
Aug 21, 2009 4.621 4.621 4.483 4.516 50,279 -0.03(-0.71%)
Aug 20, 2009 4.532 4.605 4.451 4.548 25,977 +0.00(+0.00%)
Aug 19, 2009 4.378 4.564 4.378 4.548 19,488 +0.10(+2.19%)
Aug 18, 2009 4.572 4.572 4.402 4.451 20,944 -0.08(-1.79%)
Aug 17, 2009 4.499 4.589 4.394 4.532 27,016 +0.06(+1.45%)
Aug 14, 2009 4.508 4.592 4.369 4.467 44,505 -0.03(-0.72%)
Aug 13, 2009 4.499 4.604 4.386 4.499 20,743 +0.02(+0.54%)
Aug 12, 2009 4.378 4.548 4.378 4.475 16,671 +0.11(+2.42%)
Aug 11, 2009 4.540 4.548 4.345 4.369 20,807 -0.26(-5.61%)
Aug 10, 2009 4.451 4.719 4.361 4.629 19,073 +0.15(+3.45%)
Aug 07, 2009 4.239 4.540 4.239 4.475 30,223 +0.21(+4.95%)
Aug 06, 2009 4.369 4.402 4.239 4.264 73,757 -0.09(-2.05%)
Aug 05, 2009 4.491 4.491 4.264 4.353 20,956 -0.14(-3.07%)
Aug 04, 2009 4.418 4.759 4.337 4.491 25,398 +0.02(+0.36%)
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.