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

PC Connection Inc (NQ: CNXN )

66.20 +1.10 (+1.69%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 14, 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 (%)
Apr 30, 2008 6.335 6.335 6.051 6.067 106,210 -0.23(-3.61%)
Apr 29, 2008 6.319 6.384 6.172 6.294 75,555 -0.01(-0.13%)
Apr 28, 2008 5.929 6.311 5.929 6.302 154,751 +0.35(+5.87%)
Apr 25, 2008 5.913 6.018 5.750 5.953 63,787 +0.05(+0.83%)
Apr 24, 2008 5.839 6.051 5.693 5.904 57,170 +0.08(+1.39%)
Apr 23, 2008 5.961 5.986 5.774 5.823 124,434 -0.11(-1.78%)
Apr 22, 2008 6.124 6.185 5.758 5.929 142,917 -0.27(-4.32%)
Apr 21, 2008 6.246 6.359 6.107 6.197 93,855 -0.10(-1.55%)
Apr 18, 2008 6.213 6.522 6.091 6.294 122,187 +0.24(+4.03%)
Apr 17, 2008 6.254 6.416 5.978 6.051 205,125 -0.22(-3.50%)
Apr 16, 2008 5.945 6.367 5.799 6.270 212,271 +0.37(+6.34%)
Apr 15, 2008 5.474 6.042 5.401 5.896 202,450 +0.44(+8.04%)
Apr 14, 2008 5.734 5.742 5.360 5.458 162,654 -0.26(-4.55%)
Apr 11, 2008 5.742 5.848 5.580 5.718 272,678 -0.16(-2.76%)
Apr 10, 2008 5.839 5.969 5.831 5.880 163,074 +0.01(+0.14%)
Apr 09, 2008 6.026 6.026 5.864 5.872 231,463 -0.13(-2.17%)
Apr 08, 2008 6.132 6.205 5.945 6.002 213,305 -0.18(-2.89%)
Apr 07, 2008 6.359 6.473 6.156 6.181 105,734 -0.11(-1.68%)
Apr 04, 2008 6.294 6.392 6.172 6.286 98,028 -0.02(-0.39%)
Apr 03, 2008 6.270 6.359 6.213 6.311 176,079 +0.00(+0.00%)
Apr 02, 2008 6.497 6.522 6.246 6.311 471,163 -0.18(-2.75%)
Apr 01, 2008 6.505 6.595 6.343 6.489 194,534 +0.06(+0.88%)
Mar 31, 2008 6.546 6.708 6.375 6.432 161,147 -0.07(-1.12%)
Mar 28, 2008 6.741 6.782 6.457 6.505 84,971 -0.18(-2.67%)
Mar 27, 2008 6.822 6.822 6.595 6.684 118,482 -0.11(-1.67%)
Mar 26, 2008 6.790 6.855 6.660 6.798 160,052 -0.05(-0.71%)
Mar 25, 2008 6.928 7.082 6.708 6.847 176,182 -0.11(-1.52%)
Mar 24, 2008 6.603 7.001 6.595 6.952 184,225 +0.37(+5.55%)
Mar 21, 2008 6.684 6.725 6.489 6.587 332,834 +0.00(+0.00%)
Mar 20, 2008 6.684 6.725 6.489 6.587 332,834 +0.01(+0.12%)
Mar 19, 2008 6.871 6.968 6.505 6.579 215,021 -0.19(-2.88%)
Mar 18, 2008 6.944 7.261 6.700 6.773 284,496 -0.05(-0.71%)
Mar 17, 2008 6.912 7.163 6.579 6.822 263,893 -0.30(-4.22%)
Mar 14, 2008 7.407 7.594 7.001 7.123 115,907 -0.35(-4.67%)
Mar 13, 2008 6.895 7.488 6.611 7.472 253,083 +0.53(+7.60%)
Mar 12, 2008 7.521 7.521 6.903 6.944 193,854 -0.57(-7.57%)
Mar 11, 2008 7.326 7.618 7.155 7.513 89,615 +0.39(+5.47%)
Mar 10, 2008 7.545 7.577 7.106 7.123 227,151 -0.42(-5.60%)
Mar 07, 2008 7.391 7.716 7.391 7.545 163,169 +0.06(+0.76%)
Mar 06, 2008 7.984 7.984 7.456 7.488 121,394 -0.55(-6.87%)
Mar 05, 2008 7.610 8.040 7.464 8.040 196,039 +0.45(+6.00%)
Mar 04, 2008 7.781 7.992 7.488 7.586 139,896 -0.29(-3.71%)
Mar 03, 2008 8.032 8.105 7.464 7.878 151,495 -0.19(-2.32%)
Feb 29, 2008 8.260 8.438 8.032 8.065 209,336 -0.32(-3.78%)
Feb 28, 2008 8.114 8.552 8.000 8.382 214,624 +0.12(+1.47%)
Feb 27, 2008 8.170 8.438 8.162 8.260 102,372 +0.02(+0.20%)
Feb 26, 2008 8.065 8.300 7.992 8.243 103,447 +0.10(+1.20%)
Feb 25, 2008 8.252 8.333 7.910 8.146 123,274 +0.11(+1.42%)
Feb 22, 2008 8.097 8.227 7.821 8.032 63,782 -0.06(-0.80%)
Feb 21, 2008 8.560 8.560 8.057 8.097 94,602 -0.44(-5.14%)
Feb 20, 2008 7.910 8.536 7.732 8.536 298,450 +0.58(+7.35%)
Feb 19, 2008 8.308 8.308 7.691 7.951 202,783 -0.41(-4.95%)
Feb 18, 2008 8.276 8.446 8.170 8.365 101,668 +0.00(+0.00%)
Feb 15, 2008 8.276 8.446 8.170 8.365 101,668 +0.06(+0.68%)
Feb 14, 2008 8.528 8.528 8.260 8.308 145,326 -0.10(-1.16%)
Feb 13, 2008 8.503 8.650 8.235 8.406 153,594 +0.17(+2.07%)
Feb 12, 2008 8.300 8.349 7.951 8.235 118,354 -0.04(-0.49%)
Feb 11, 2008 8.365 8.511 8.000 8.276 255,773 +0.09(+1.09%)
Feb 08, 2008 8.552 8.828 8.081 8.187 194,914 -0.37(-4.27%)
Feb 07, 2008 8.398 8.796 8.373 8.552 226,859 +0.10(+1.15%)
Feb 06, 2008 8.779 8.820 8.349 8.455 187,041 -0.24(-2.71%)
Feb 05, 2008 8.950 9.129 8.325 8.690 349,427 -0.46(-5.06%)
Feb 04, 2008 9.299 9.681 8.877 9.153 299,220 -0.14(-1.49%)
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.