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

PC Connection Inc (NQ: CNXN )

67.60 -0.58 (-0.85%)
Streaming Delayed Price Updated: 3:06 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 (%)
Dec 29, 2006 11.75 12.74 11.64 12.05 200,771 +0.24(+2.06%)
Dec 28, 2006 11.87 12.10 11.78 11.80 134,752 -0.14(-1.16%)
Dec 27, 2006 11.90 12.07 11.79 11.94 108,906 +0.04(+0.34%)
Dec 26, 2006 12.02 12.02 11.50 11.90 225,568 -0.22(-1.81%)
Dec 22, 2006 11.91 12.40 11.69 12.12 57,929 +0.11(+0.95%)
Dec 21, 2006 12.33 12.33 11.94 12.01 138,876 -0.23(-1.86%)
Dec 20, 2006 11.79 12.34 11.73 12.23 209,538 +0.30(+2.52%)
Dec 19, 2006 12.14 12.14 11.47 11.93 260,985 -0.28(-2.26%)
Dec 18, 2006 12.33 12.41 12.07 12.21 227,638 -0.06(-0.46%)
Dec 15, 2006 12.22 12.38 12.02 12.27 250,228 +0.14(+1.14%)
Dec 14, 2006 11.99 12.22 11.97 12.13 299,222 +0.15(+1.22%)
Dec 13, 2006 12.01 12.10 11.78 11.98 161,102 -0.03(-0.27%)
Dec 12, 2006 11.62 12.05 11.27 12.01 352,467 +0.32(+2.78%)
Dec 11, 2006 11.66 11.75 11.41 11.69 537,488 -0.02(-0.14%)
Dec 08, 2006 11.36 11.77 11.15 11.71 275,115 +0.43(+3.82%)
Dec 07, 2006 11.33 11.36 11.18 11.27 139,318 +0.01(+0.07%)
Dec 06, 2006 11.24 11.27 11.16 11.27 116,007 +0.07(+0.65%)
Dec 05, 2006 11.33 11.33 11.05 11.19 140,788 -0.03(-0.29%)
Dec 04, 2006 10.68 11.33 10.67 11.23 444,177 +0.58(+5.42%)
Dec 01, 2006 10.97 11.01 10.40 10.65 315,038 -0.26(-2.38%)
Nov 30, 2006 10.97 10.97 10.29 10.91 462,888 -0.01(-0.07%)
Nov 29, 2006 10.60 11.14 10.56 10.92 976,977 +0.40(+3.78%)
Nov 28, 2006 10.02 10.61 9.796 10.52 1,069,253 +0.69(+7.03%)
Nov 27, 2006 10.02 10.05 9.626 9.829 951,686 -0.11(-1.14%)
Nov 24, 2006 10.23 10.34 9.772 9.942 58,895 -0.18(-1.77%)
Nov 22, 2006 10.23 10.23 9.910 10.12 82,583 -0.03(-0.32%)
Nov 21, 2006 10.15 10.26 10.07 10.15 287,095 +0.01(+0.08%)
Nov 20, 2006 10.04 10.28 10.04 10.15 261,193 +0.11(+1.13%)
Nov 17, 2006 9.747 10.23 9.358 10.03 272,345 +0.21(+2.15%)
Nov 16, 2006 10.34 10.34 9.723 9.821 226,990 -0.47(-4.58%)
Nov 15, 2006 10.15 10.49 10.10 10.29 473,810 +0.17(+1.68%)
Nov 14, 2006 9.951 10.15 9.902 10.12 428,314 +0.17(+1.73%)
Nov 13, 2006 9.877 9.951 9.739 9.949 215,282 +0.05(+0.47%)
Nov 10, 2006 9.796 10.02 9.796 9.902 130,139 -0.01(-0.08%)
Nov 09, 2006 9.910 9.951 9.618 9.910 291,022 +0.18(+1.84%)
Nov 08, 2006 9.747 9.788 9.536 9.731 247,907 -0.06(-0.58%)
Nov 07, 2006 9.959 9.991 9.423 9.788 303,353 -0.16(-1.63%)
Nov 06, 2006 9.585 10.10 9.585 9.951 416,862 +0.29(+3.03%)
Nov 03, 2006 9.423 9.804 9.341 9.658 201,719 +0.24(+2.50%)
Nov 02, 2006 9.309 9.646 9.211 9.423 365,148 +0.13(+1.40%)
Nov 01, 2006 8.927 9.341 8.854 9.293 225,305 +0.37(+4.09%)
Oct 31, 2006 8.919 9.057 8.627 8.927 242,993 +0.05(+0.55%)
Oct 30, 2006 9.049 9.382 8.724 8.878 477,386 -0.07(-0.82%)
Oct 27, 2006 8.903 9.488 8.903 8.951 316,481 -0.16(-1.78%)
Oct 26, 2006 8.042 9.138 7.660 9.114 491,077 +1.45(+18.98%)
Oct 25, 2006 8.521 8.521 7.441 7.660 257,586 -0.71(-8.45%)
Oct 24, 2006 8.391 8.407 8.025 8.367 110,066 +0.02(+0.29%)
Oct 23, 2006 8.115 8.448 8.099 8.342 214,686 +0.28(+3.53%)
Oct 20, 2006 8.245 8.480 7.944 8.058 108,405 -0.27(-3.22%)
Oct 19, 2006 8.229 8.472 8.038 8.326 151,850 -0.15(-1.73%)
Oct 18, 2006 8.318 8.935 8.245 8.472 477,556 +0.10(+1.16%)
Oct 17, 2006 8.302 8.375 8.164 8.375 194,628 -0.06(-0.77%)
Oct 16, 2006 8.212 8.570 8.172 8.440 267,985 -0.09(-1.05%)
Oct 13, 2006 8.553 8.683 8.204 8.529 259,632 -0.24(-2.69%)
Oct 12, 2006 8.407 8.935 8.326 8.765 386,918 +0.23(+2.66%)
Oct 11, 2006 8.878 8.903 8.521 8.537 287,986 -0.45(-5.06%)
Oct 10, 2006 9.683 9.747 8.951 8.992 233,216 -0.69(-7.13%)
Oct 09, 2006 9.553 9.951 9.455 9.683 167,774 -0.05(-0.50%)
Oct 06, 2006 9.829 9.886 9.301 9.731 108,031 -0.06(-0.66%)
Oct 05, 2006 9.910 10.29 9.553 9.796 214,945 -0.03(-0.33%)
Oct 04, 2006 10.03 10.21 9.707 9.829 233,123 -0.40(-3.89%)
Oct 03, 2006 9.869 10.32 9.821 10.23 368,078 +0.43(+4.39%)
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.