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 (%)
Dec 31, 2009 5.564 5.483 5.483 5.483 13,911 -0.06(-1.17%)
Dec 30, 2009 5.434 5.556 5.251 5.548 18,319 +0.07(+1.34%)
Dec 29, 2009 5.296 5.654 5.134 5.475 30,481 +0.17(+3.22%)
Dec 28, 2009 5.280 5.304 5.182 5.304 11,982 +0.05(+0.93%)
Dec 24, 2009 5.248 5.256 5.215 5.256 10,006 +0.01(+0.15%)
Dec 23, 2009 5.182 5.280 5.142 5.247 9,529 +0.11(+2.22%)
Dec 22, 2009 5.109 5.174 5.077 5.134 47,223 +0.04(+0.80%)
Dec 21, 2009 5.166 5.280 5.061 5.093 56,279 -0.06(-1.26%)
Dec 18, 2009 5.247 5.288 5.150 5.158 106,530 -0.03(-0.63%)
Dec 17, 2009 5.077 5.264 5.077 5.191 33,868 +0.05(+0.95%)
Dec 16, 2009 5.126 5.296 5.069 5.142 34,608 +0.08(+1.61%)
Dec 15, 2009 5.191 5.280 5.061 5.061 61,938 -0.15(-2.96%)
Dec 14, 2009 5.093 5.231 5.036 5.215 6,619 +0.21(+4.22%)
Dec 11, 2009 5.013 5.077 4.971 5.004 6,926 -0.02(-0.32%)
Dec 10, 2009 5.126 5.126 4.906 5.020 34,248 -0.09(-1.75%)
Dec 09, 2009 5.069 5.109 4.882 5.109 39,163 +0.03(+0.64%)
Dec 08, 2009 4.971 5.101 4.922 5.077 32,771 +0.08(+1.63%)
Dec 07, 2009 5.004 5.036 4.866 4.996 19,601 -0.03(-0.65%)
Dec 04, 2009 4.987 5.036 4.939 5.028 27,440 +0.11(+2.31%)
Dec 03, 2009 5.036 5.036 4.825 4.914 39,461 -0.11(-2.26%)
Dec 02, 2009 5.077 5.109 4.927 5.028 17,572 -0.05(-0.96%)
Dec 01, 2009 5.061 5.304 4.849 5.077 50,447 +0.10(+1.96%)
Nov 30, 2009 4.801 4.979 4.719 4.979 82,714 +0.15(+3.20%)
Nov 27, 2009 4.744 4.914 4.744 4.825 24,960 -0.13(-2.62%)
Nov 25, 2009 5.004 5.004 4.931 4.955 21,349 -0.03(-0.65%)
Nov 24, 2009 4.719 4.996 4.719 4.987 18,306 +0.02(+0.49%)
Nov 23, 2009 4.987 5.020 4.906 4.963 45,100 +0.08(+1.66%)
Nov 20, 2009 4.866 5.028 4.866 4.882 30,011 -0.02(-0.33%)
Nov 19, 2009 4.996 5.020 4.866 4.898 38,129 -0.15(-3.05%)
Nov 18, 2009 5.004 5.061 4.866 5.052 38,891 +0.05(+0.97%)
Nov 17, 2009 4.979 5.117 4.776 5.004 30,810 +0.01(+0.16%)
Nov 16, 2009 5.069 5.109 4.744 4.996 36,704 -0.01(-0.16%)
Nov 13, 2009 4.857 5.036 4.711 5.004 39,062 +0.15(+3.18%)
Nov 12, 2009 4.825 4.939 4.736 4.849 38,706 -0.12(-2.45%)
Nov 11, 2009 4.931 5.044 4.866 4.971 25,030 +0.12(+2.51%)
Nov 10, 2009 5.036 5.052 4.849 4.849 15,516 -0.19(-3.71%)
Nov 09, 2009 4.874 5.036 4.817 5.036 45,780 +0.14(+2.82%)
Nov 06, 2009 4.857 4.947 4.825 4.898 19,360 -0.02(-0.50%)
Nov 05, 2009 5.028 5.028 4.890 4.922 40,058 -0.06(-1.14%)
Nov 04, 2009 4.825 5.004 4.752 4.979 49,419 +0.19(+3.90%)
Nov 03, 2009 4.752 4.793 4.565 4.793 21,151 +0.02(+0.51%)
Nov 02, 2009 4.752 4.825 4.752 4.768 46,410 -0.01(-0.17%)
Oct 30, 2009 4.825 4.922 4.752 4.776 66,092 -0.09(-1.84%)
Oct 29, 2009 4.793 4.971 4.736 4.866 61,082 +0.07(+1.53%)
Oct 28, 2009 4.654 4.874 4.508 4.793 28,523 +0.11(+2.25%)
Oct 27, 2009 4.589 4.914 4.589 4.687 34,418 +0.13(+2.85%)
Oct 26, 2009 4.524 4.598 4.476 4.557 26,580 +0.04(+0.90%)
Oct 23, 2009 4.516 4.663 4.484 4.516 35,658 -0.04(-0.89%)
Oct 22, 2009 4.492 4.606 4.468 4.557 47,426 +0.06(+1.45%)
Oct 21, 2009 4.476 4.565 4.468 4.492 57,613 +0.00(+0.00%)
Oct 20, 2009 4.476 4.508 4.468 4.492 31,493 -0.02(-0.36%)
Oct 19, 2009 4.492 4.508 4.468 4.508 42,628 +0.03(+0.73%)
Oct 16, 2009 4.468 4.508 4.468 4.476 39,244 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.484 50,867 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.330 4.476 13,427 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.265 4.305 12,387 -0.12(-2.75%)
Oct 12, 2009 4.313 4.468 4.143 4.427 19,367 +0.04(+0.93%)
Oct 09, 2009 4.411 4.411 4.305 4.386 28,585 +0.02(+0.56%)
Oct 08, 2009 4.411 4.419 4.338 4.362 26,817 +0.06(+1.32%)
Oct 07, 2009 4.313 4.427 4.305 4.305 23,041 -0.05(-1.12%)
Oct 06, 2009 4.321 4.362 4.248 4.354 28,196 +0.08(+1.90%)
Oct 05, 2009 4.248 4.330 4.208 4.273 26,319 +0.10(+2.33%)
Oct 02, 2009 4.224 4.553 4.167 4.175 93,757 -0.06(-1.53%)
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.