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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2008 8.261 8.440 8.034 8.066 209,303 -0.32(-3.78%)
Feb 28, 2008 8.115 8.553 8.001 8.383 214,590 +0.12(+1.47%)
Feb 27, 2008 8.172 8.440 8.164 8.261 102,356 +0.02(+0.20%)
Feb 26, 2008 8.066 8.302 7.993 8.245 103,430 +0.10(+1.20%)
Feb 25, 2008 8.253 8.334 7.912 8.147 123,255 +0.11(+1.42%)
Feb 22, 2008 8.099 8.229 7.822 8.034 63,772 -0.06(-0.80%)
Feb 21, 2008 8.562 8.562 8.058 8.099 94,588 -0.44(-5.14%)
Feb 20, 2008 7.912 8.537 7.733 8.537 298,402 +0.58(+7.35%)
Feb 19, 2008 8.310 8.310 7.692 7.952 202,751 -0.41(-4.95%)
Feb 18, 2008 8.277 8.448 8.172 8.367 101,652 +0.00(+0.00%)
Feb 15, 2008 8.277 8.448 8.172 8.367 101,652 +0.06(+0.68%)
Feb 14, 2008 8.529 8.529 8.261 8.310 145,303 -0.10(-1.16%)
Feb 13, 2008 8.505 8.651 8.237 8.407 153,570 +0.17(+2.07%)
Feb 12, 2008 8.302 8.350 7.952 8.237 118,335 -0.04(-0.49%)
Feb 11, 2008 8.367 8.513 8.001 8.277 255,733 +0.09(+1.09%)
Feb 08, 2008 8.553 8.830 8.082 8.188 194,883 -0.37(-4.27%)
Feb 07, 2008 8.399 8.797 8.375 8.553 226,823 +0.10(+1.15%)
Feb 06, 2008 8.781 8.821 8.350 8.456 187,011 -0.24(-2.71%)
Feb 05, 2008 8.951 9.130 8.326 8.692 349,372 -0.46(-5.06%)
Feb 04, 2008 9.301 9.683 8.878 9.155 299,173 -0.14(-1.49%)
Feb 01, 2008 10.32 10.36 9.008 9.293 213,268 -0.93(-9.13%)
Jan 31, 2008 8.594 10.71 8.334 10.23 369,149 +1.45(+16.57%)
Jan 30, 2008 8.773 9.187 8.659 8.773 107,920 +0.16(+1.89%)
Jan 29, 2008 8.513 8.757 8.358 8.610 106,092 +0.07(+0.86%)
Jan 28, 2008 8.480 8.821 8.139 8.537 138,220 +0.00(+0.00%)
Jan 25, 2008 8.740 8.821 8.310 8.537 165,157 -0.12(-1.41%)
Jan 24, 2008 8.627 9.025 8.464 8.659 130,655 +0.06(+0.76%)
Jan 23, 2008 7.830 8.729 7.717 8.594 221,868 +0.36(+4.34%)
Jan 22, 2008 8.017 8.935 7.611 8.237 181,942 -0.08(-0.98%)
Jan 21, 2008 8.992 9.309 8.180 8.318 130,912 +0.00(+0.00%)
Jan 18, 2008 8.992 9.309 8.180 8.318 130,912 -0.41(-4.66%)
Jan 17, 2008 9.130 9.268 8.627 8.724 235,334 -0.41(-4.45%)
Jan 16, 2008 8.399 9.341 8.399 9.130 147,207 +0.39(+4.46%)
Jan 15, 2008 8.618 8.838 8.537 8.740 94,461 +0.06(+0.65%)
Jan 14, 2008 8.667 8.805 8.423 8.683 52,270 +0.07(+0.85%)
Jan 11, 2008 8.805 8.976 8.480 8.610 125,101 -0.28(-3.20%)
Jan 10, 2008 8.870 9.041 8.635 8.895 119,180 -0.10(-1.08%)
Jan 09, 2008 8.667 8.992 8.334 8.992 92,333 +0.28(+3.17%)
Jan 08, 2008 9.081 9.187 8.610 8.716 139,418 -0.37(-4.11%)
Jan 07, 2008 8.789 9.171 8.627 9.090 153,064 +0.45(+5.17%)
Jan 04, 2008 8.553 8.789 8.310 8.643 149,724 -0.05(-0.56%)
Jan 03, 2008 9.163 9.276 8.610 8.692 138,578 -0.47(-5.14%)
Jan 02, 2008 9.228 9.536 8.968 9.163 134,931 -0.06(-0.62%)
Jan 01, 2008 9.764 9.796 9.081 9.220 207,274 +0.00(+0.00%)
Dec 31, 2007 9.764 9.796 9.081 9.220 207,274 -0.63(-6.35%)
Dec 28, 2007 10.09 10.36 9.666 9.845 122,143 -0.04(-0.41%)
Dec 27, 2007 9.983 10.68 9.886 9.886 87,968 -0.81(-7.59%)
Dec 26, 2007 10.54 10.73 10.33 10.70 104,964 +0.07(+0.61%)
Dec 24, 2007 10.63 10.63 10.26 10.63 48,465 +0.00(+0.00%)
Dec 21, 2007 10.35 10.63 10.19 10.63 200,542 +0.45(+4.39%)
Dec 20, 2007 10.14 10.19 9.780 10.19 96,998 +0.16(+1.62%)
Dec 19, 2007 9.999 10.08 9.796 10.02 66,237 +0.02(+0.24%)
Dec 18, 2007 9.869 10.10 9.406 9.999 106,873 +0.26(+2.67%)
Dec 17, 2007 9.951 10.27 9.683 9.739 142,679 -0.29(-2.92%)
Dec 14, 2007 10.36 10.45 9.877 10.03 139,468 -0.45(-4.34%)
Dec 13, 2007 10.60 10.71 10.21 10.49 58,106 -0.23(-2.12%)
Dec 12, 2007 10.42 11.02 10.19 10.71 124,079 +0.58(+5.69%)
Dec 11, 2007 10.66 11.01 10.04 10.14 86,211 -0.54(-5.09%)
Dec 10, 2007 11.32 11.32 10.62 10.68 98,946 -0.63(-5.60%)
Dec 07, 2007 11.11 11.57 11.11 11.32 62,043 +0.19(+1.75%)
Dec 06, 2007 10.70 11.45 10.70 11.12 107,670 +0.36(+3.32%)
Dec 05, 2007 10.32 10.77 10.19 10.76 154,475 +0.60(+5.92%)
Dec 04, 2007 9.731 10.49 9.731 10.16 122,458 +0.40(+4.08%)
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.