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

PC Connection Inc (NQ: CNXN )

68.08 -0.10 (-0.15%)
Streaming Delayed Price Updated: 1:41 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 (%)
Mar 30, 2012 7.005 7.022 6.866 6.921 39,238 -0.05(-0.72%)
Mar 29, 2012 6.845 7.013 6.735 6.971 33,068 +0.09(+1.35%)
Mar 28, 2012 7.022 7.055 6.744 6.878 70,092 -0.10(-1.45%)
Mar 27, 2012 6.937 7.080 6.811 6.979 43,276 +0.06(+0.85%)
Mar 26, 2012 6.828 6.963 6.735 6.921 59,107 +0.15(+2.24%)
Mar 23, 2012 7.013 7.022 6.735 6.769 88,958 -0.24(-3.37%)
Mar 22, 2012 7.005 7.030 6.870 7.005 31,338 +0.01(+0.12%)
Mar 21, 2012 7.055 7.114 6.921 6.996 52,073 -0.02(-0.24%)
Mar 20, 2012 7.030 7.089 6.946 7.013 25,376 -0.07(-0.95%)
Mar 19, 2012 6.937 7.156 6.904 7.080 52,080 +0.15(+2.19%)
Mar 16, 2012 7.080 7.080 6.921 6.929 91,074 -0.13(-1.79%)
Mar 15, 2012 7.123 7.123 6.904 7.055 33,774 -0.03(-0.36%)
Mar 14, 2012 7.527 7.527 6.979 7.080 66,530 -0.42(-5.61%)
Mar 13, 2012 7.341 7.510 7.341 7.501 43,068 +0.24(+3.36%)
Mar 12, 2012 7.139 7.367 7.106 7.257 30,855 +0.09(+1.29%)
Mar 09, 2012 7.165 7.316 7.139 7.165 39,945 +0.03(+0.35%)
Mar 08, 2012 7.148 7.266 7.080 7.139 53,776 +0.05(+0.71%)
Mar 07, 2012 6.912 7.190 6.871 7.089 69,942 +0.22(+3.19%)
Mar 06, 2012 7.156 7.257 6.862 6.870 67,845 -0.35(-4.78%)
Mar 05, 2012 7.308 7.358 7.156 7.215 49,133 -0.08(-1.15%)
Mar 02, 2012 7.602 7.645 7.291 7.299 71,282 -0.29(-3.77%)
Mar 01, 2012 7.611 7.687 7.493 7.586 69,683 +0.06(+0.78%)
Feb 29, 2012 7.653 7.661 7.485 7.527 115,615 -0.07(-0.89%)
Feb 28, 2012 7.552 7.661 7.451 7.594 76,206 +0.02(+0.22%)
Feb 27, 2012 7.535 7.670 7.375 7.577 73,771 +0.00(+0.00%)
Feb 24, 2012 7.569 7.619 7.535 7.577 69,611 +0.03(+0.33%)
Feb 23, 2012 7.611 7.697 7.527 7.552 120,497 -0.03(-0.33%)
Feb 22, 2012 7.687 7.863 7.577 7.577 86,930 -0.08(-1.10%)
Feb 21, 2012 7.653 7.906 7.619 7.661 71,628 +0.01(+0.11%)
Feb 17, 2012 7.628 7.661 7.577 7.653 74,693 +0.06(+0.78%)
Feb 16, 2012 7.552 7.712 7.552 7.594 92,949 +0.02(+0.22%)
Feb 15, 2012 7.670 7.762 7.552 7.577 164,840 -0.08(-1.10%)
Feb 14, 2012 7.501 7.703 7.207 7.661 112,959 +0.04(+0.55%)
Feb 13, 2012 7.678 7.956 7.577 7.619 202,163 -0.23(-2.90%)
Feb 10, 2012 7.906 7.990 7.762 7.847 89,077 -0.11(-1.38%)
Feb 09, 2012 7.973 8.099 7.830 7.956 111,638 -0.01(-0.11%)
Feb 08, 2012 8.242 8.276 7.814 7.964 132,384 -0.24(-2.87%)
Feb 07, 2012 8.327 8.402 8.183 8.200 93,584 -0.10(-1.22%)
Feb 06, 2012 8.680 8.680 8.209 8.301 287,261 -0.38(-4.36%)
Feb 03, 2012 9.328 9.328 7.602 8.680 802,781 -2.04(-19.01%)
Feb 02, 2012 10.39 10.73 10.27 10.72 53,378 +0.39(+3.75%)
Feb 01, 2012 10.19 10.35 10.04 10.33 53,473 +0.23(+2.25%)
Jan 31, 2012 10.26 10.26 10.10 10.10 35,827 -0.06(-0.58%)
Jan 30, 2012 10.14 10.24 10.05 10.16 38,980 -0.04(-0.41%)
Jan 27, 2012 10.30 10.31 10.17 10.20 42,374 -0.08(-0.82%)
Jan 26, 2012 10.35 10.47 10.14 10.29 45,574 +0.03(+0.33%)
Jan 25, 2012 10.06 10.33 10.00 10.25 40,727 +0.15(+1.50%)
Jan 24, 2012 10.30 10.36 10.06 10.10 65,962 -0.23(-2.20%)
Jan 23, 2012 10.45 10.83 10.31 10.33 45,616 -0.19(-1.76%)
Jan 20, 2012 10.69 10.78 10.43 10.52 80,528 -0.15(-1.42%)
Jan 19, 2012 10.53 10.79 10.48 10.67 63,409 +0.20(+1.93%)
Jan 18, 2012 10.22 10.52 10.16 10.46 46,680 +0.26(+2.56%)
Jan 17, 2012 10.62 10.65 10.02 10.20 80,154 -0.26(-2.49%)
Jan 13, 2012 10.34 10.77 10.34 10.46 54,575 +0.00(+0.00%)
Jan 12, 2012 10.55 10.73 10.35 10.46 67,647 -0.05(-0.48%)
Jan 11, 2012 10.57 10.72 10.40 10.52 56,637 -0.10(-0.95%)
Jan 10, 2012 10.24 10.88 10.14 10.62 105,054 +0.48(+4.73%)
Jan 09, 2012 10.08 10.19 9.951 10.14 57,741 +0.07(+0.67%)
Jan 06, 2012 10.11 10.25 9.842 10.07 41,455 -0.02(-0.17%)
Jan 05, 2012 10.10 10.30 10.00 10.09 57,913 +0.00(+0.00%)
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.