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 (%)
Nov 28, 2008 4.021 4.183 3.866 4.126 5,951 +0.15(+3.89%)
Nov 26, 2008 3.477 4.013 3.265 3.972 55,920 +0.39(+10.88%)
Nov 25, 2008 3.452 3.745 3.324 3.582 25,426 +0.18(+5.25%)
Nov 24, 2008 2.778 3.412 2.737 3.404 48,453 +0.65(+23.60%)
Nov 21, 2008 2.648 2.876 2.518 2.754 87,996 +0.17(+6.60%)
Nov 20, 2008 2.876 2.916 2.518 2.583 87,935 -0.32(-10.92%)
Nov 19, 2008 3.274 3.444 2.876 2.900 78,140 -0.37(-11.41%)
Nov 18, 2008 3.282 3.517 3.144 3.274 48,725 +0.01(+0.25%)
Nov 17, 2008 3.282 3.753 3.265 3.265 42,552 -0.04(-1.23%)
Nov 14, 2008 3.639 3.915 3.298 3.306 25,691 -0.39(-10.55%)
Nov 13, 2008 3.233 3.696 3.062 3.696 88,400 +0.41(+12.35%)
Nov 12, 2008 3.420 3.501 3.274 3.290 44,828 -0.15(-4.48%)
Nov 11, 2008 3.631 3.712 3.408 3.444 63,045 -0.21(-5.78%)
Nov 10, 2008 4.135 4.281 3.590 3.655 109,529 -0.38(-9.46%)
Nov 07, 2008 4.110 4.110 4.005 4.037 43,522 -0.03(-0.80%)
Nov 06, 2008 4.353 4.353 4.070 4.070 115,715 -0.10(-2.34%)
Nov 05, 2008 4.200 4.435 4.157 4.167 41,588 -0.09(-2.10%)
Nov 04, 2008 4.378 4.508 4.208 4.256 106,772 +0.00(+0.00%)
Nov 03, 2008 4.971 5.337 4.248 4.256 89,929 -0.65(-13.25%)
Oct 31, 2008 4.443 5.004 4.265 4.906 39,733 +0.44(+9.82%)
Oct 30, 2008 3.737 4.476 3.720 4.468 114,051 +0.29(+7.00%)
Oct 29, 2008 4.126 4.289 3.907 4.175 39,275 +0.05(+1.18%)
Oct 28, 2008 3.883 4.208 3.712 4.126 77,986 +0.45(+12.14%)
Oct 27, 2008 3.923 4.078 3.680 3.680 29,372 -0.30(-7.55%)
Oct 24, 2008 3.866 4.102 3.866 3.980 63,969 -0.06(-1.61%)
Oct 23, 2008 4.078 4.094 3.907 4.045 69,190 -0.01(-0.20%)
Oct 22, 2008 4.078 4.135 4.013 4.053 63,185 -0.17(-4.04%)
Oct 21, 2008 4.175 4.419 4.159 4.224 72,717 +0.01(+0.19%)
Oct 20, 2008 4.183 4.443 3.972 4.216 185,348 +0.01(+0.19%)
Oct 17, 2008 4.411 4.500 4.151 4.208 266,354 -0.30(-6.67%)
Oct 16, 2008 4.321 4.565 4.200 4.508 96,493 +0.30(+7.14%)
Oct 15, 2008 4.671 4.849 4.191 4.208 55,725 -0.54(-11.30%)
Oct 14, 2008 5.394 5.394 4.703 4.744 101,334 -0.47(-9.03%)
Oct 13, 2008 5.052 5.215 4.663 5.215 94,814 +0.41(+8.63%)
Oct 10, 2008 4.663 4.801 3.972 4.801 199,362 +0.16(+3.50%)
Oct 09, 2008 4.370 4.866 4.370 4.638 164,748 +0.29(+6.73%)
Oct 08, 2008 4.200 4.695 4.118 4.346 145,697 +0.03(+0.75%)
Oct 07, 2008 4.752 4.833 4.305 4.313 134,129 -0.39(-8.29%)
Oct 06, 2008 4.736 4.752 4.533 4.703 109,412 -0.14(-2.85%)
Oct 03, 2008 4.890 4.979 4.760 4.841 115,463 +0.01(+0.17%)
Oct 02, 2008 5.239 5.239 4.776 4.833 167,420 -0.37(-7.18%)
Oct 01, 2008 5.385 5.467 4.906 5.207 92,186 -0.23(-4.19%)
Sep 30, 2008 5.085 5.475 5.044 5.434 105,095 +0.23(+4.37%)
Sep 29, 2008 5.199 5.589 4.906 5.207 94,430 -0.18(-3.32%)
Sep 26, 2008 5.410 5.475 5.158 5.385 77,818 -0.17(-3.07%)
Sep 25, 2008 5.459 5.556 5.199 5.556 98,879 +0.24(+4.43%)
Sep 24, 2008 5.645 5.645 5.321 5.321 54,505 -0.18(-3.25%)
Sep 23, 2008 5.467 5.621 5.426 5.499 92,928 +0.14(+2.58%)
Sep 22, 2008 5.654 5.654 5.093 5.361 159,247 -0.32(-5.58%)
Sep 19, 2008 5.548 5.970 5.312 5.678 287,646 +0.28(+5.27%)
Sep 18, 2008 5.564 5.662 5.207 5.394 203,963 -0.02(-0.30%)
Sep 17, 2008 5.897 5.978 5.280 5.410 133,538 -0.58(-9.76%)
Sep 16, 2008 5.889 6.043 5.483 5.995 99,572 +0.08(+1.37%)
Sep 15, 2008 6.165 6.344 5.897 5.913 46,834 -0.31(-4.96%)
Sep 12, 2008 6.076 6.320 5.938 6.222 57,561 +0.09(+1.46%)
Sep 11, 2008 6.133 6.190 5.946 6.133 64,407 -0.10(-1.56%)
Sep 10, 2008 6.190 6.425 5.970 6.230 58,280 +0.17(+2.81%)
Sep 09, 2008 6.247 6.344 6.052 6.060 62,578 -0.19(-3.12%)
Sep 08, 2008 6.141 6.336 5.970 6.255 77,136 +0.29(+4.90%)
Sep 05, 2008 5.970 6.060 5.881 5.962 76,867 +0.02(+0.27%)
Sep 04, 2008 6.173 6.206 5.905 5.946 106,359 -0.24(-3.94%)
Sep 03, 2008 6.247 6.425 6.190 6.190 102,977 -0.06(-0.91%)
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.