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 29, 2010 6.791 6.945 6.588 6.839 25,169 +0.05(+0.72%)
Oct 28, 2010 6.807 6.888 6.620 6.791 42,872 +0.06(+0.84%)
Oct 27, 2010 6.978 6.978 6.661 6.734 55,502 -0.32(-4.49%)
Oct 25, 2010 6.701 7.116 6.701 7.051 155,923 +0.43(+6.50%)
Oct 22, 2010 5.962 6.742 5.954 6.620 349,090 +1.00(+17.77%)
Oct 21, 2010 5.743 5.775 5.572 5.621 22,786 -0.06(-1.14%)
Oct 20, 2010 5.702 5.751 5.621 5.686 17,320 +0.03(+0.57%)
Oct 19, 2010 5.694 5.735 5.613 5.654 30,876 -0.09(-1.56%)
Oct 18, 2010 5.727 5.759 5.645 5.743 14,189 +0.02(+0.28%)
Oct 15, 2010 5.784 5.784 5.714 5.727 34,545 +0.02(+0.43%)
Oct 14, 2010 5.678 5.727 5.613 5.702 26,419 +0.05(+0.86%)
Oct 13, 2010 5.524 5.670 5.483 5.654 59,191 +0.15(+2.65%)
Oct 12, 2010 5.515 5.532 5.442 5.507 7,816 -0.01(-0.15%)
Oct 11, 2010 5.548 5.556 5.467 5.515 6,226 -0.06(-1.02%)
Oct 08, 2010 5.510 5.605 5.507 5.572 15,493 +0.11(+2.08%)
Oct 07, 2010 5.589 5.589 5.426 5.459 15,999 -0.08(-1.47%)
Oct 06, 2010 5.605 5.621 5.402 5.540 18,498 -0.06(-1.16%)
Oct 05, 2010 5.475 5.605 5.475 5.605 25,877 +0.19(+3.60%)
Oct 04, 2010 5.507 5.572 5.410 5.410 16,724 -0.13(-2.35%)
Oct 01, 2010 5.564 5.564 5.410 5.540 18,590 -0.01(-0.15%)
Sep 30, 2010 5.580 5.605 5.329 5.548 46,296 +0.06(+1.04%)
Sep 29, 2010 5.637 5.662 5.442 5.491 64,241 -0.15(-2.59%)
Sep 28, 2010 5.580 5.670 5.499 5.637 19,493 +0.06(+1.17%)
Sep 27, 2010 5.613 5.686 5.548 5.572 38,131 -0.02(-0.44%)
Sep 24, 2010 5.483 5.621 5.459 5.597 31,216 +0.16(+2.99%)
Sep 23, 2010 5.467 5.597 5.418 5.434 19,195 -0.08(-1.47%)
Sep 22, 2010 5.556 5.556 5.472 5.515 14,020 -0.04(-0.73%)
Sep 21, 2010 5.686 5.686 5.556 5.556 21,478 -0.09(-1.58%)
Sep 20, 2010 5.548 5.767 5.385 5.645 43,661 +0.05(+0.87%)
Sep 17, 2010 5.743 5.743 5.540 5.597 42,237 -0.06(-1.15%)
Sep 15, 2010 5.605 5.719 5.605 5.662 25,508 +0.02(+0.29%)
Sep 14, 2010 5.580 5.710 5.580 5.645 30,587 +0.03(+0.58%)
Sep 13, 2010 5.524 5.645 5.524 5.613 37,063 +0.15(+2.83%)
Sep 10, 2010 5.491 5.564 5.434 5.459 23,485 -0.03(-0.59%)
Sep 09, 2010 5.499 5.549 5.459 5.491 15,585 +0.05(+0.90%)
Sep 08, 2010 5.426 5.491 5.394 5.442 25,935 +0.05(+0.90%)
Sep 07, 2010 5.597 5.662 5.337 5.394 39,802 -0.21(-3.77%)
Sep 03, 2010 5.410 5.605 5.410 5.605 33,186 +0.09(+1.62%)
Sep 02, 2010 5.491 5.597 5.491 5.515 46,234 +0.00(+0.00%)
Sep 01, 2010 5.377 5.670 5.369 5.515 59,680 +0.22(+4.14%)
Aug 31, 2010 5.256 5.418 5.207 5.296 33,677 +0.02(+0.46%)
Aug 30, 2010 5.442 5.442 5.199 5.272 35,947 -0.18(-3.28%)
Aug 27, 2010 5.426 5.467 5.353 5.450 28,987 +0.10(+1.82%)
Aug 26, 2010 5.321 5.471 5.321 5.353 34,174 +0.07(+1.38%)
Aug 25, 2010 5.012 5.280 5.012 5.280 31,886 +0.26(+5.18%)
Aug 24, 2010 5.321 5.321 5.012 5.020 49,905 -0.12(-2.37%)
Aug 23, 2010 5.264 5.329 5.142 5.142 28,674 -0.07(-1.40%)
Aug 20, 2010 5.158 5.280 5.158 5.215 84,541 +0.02(+0.47%)
Aug 19, 2010 5.272 5.353 5.191 5.191 33,078 -0.11(-2.14%)
Aug 18, 2010 5.345 5.402 5.239 5.304 37,626 -0.04(-0.76%)
Aug 17, 2010 5.385 5.491 5.288 5.345 47,001 +0.02(+0.30%)
Aug 16, 2010 5.373 5.637 5.272 5.329 88,724 -0.07(-1.35%)
Aug 13, 2010 5.515 5.605 5.390 5.402 46,365 -0.15(-2.64%)
Aug 12, 2010 5.564 5.735 5.491 5.548 46,443 -0.07(-1.30%)
Aug 11, 2010 5.808 5.897 5.605 5.621 49,618 -0.26(-4.42%)
Aug 10, 2010 6.035 6.238 5.881 5.881 34,604 -0.21(-3.47%)
Aug 09, 2010 5.995 6.092 5.978 6.092 45,710 +0.16(+2.74%)
Aug 06, 2010 5.808 5.970 5.808 5.930 28,868 +0.09(+1.53%)
Aug 05, 2010 5.962 5.962 5.743 5.840 32,969 -0.15(-2.44%)
Aug 04, 2010 5.954 5.987 5.881 5.987 38,967 +0.08(+1.38%)
Aug 03, 2010 5.946 6.092 5.702 5.905 123,148 +0.04(+0.69%)
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.