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 (%)
Jul 31, 2012 9.892 10.10 9.867 10.01 48,297 +0.09(+0.93%)
Jul 30, 2012 9.892 10.00 9.833 9.918 32,129 +0.08(+0.77%)
Jul 27, 2012 9.387 9.876 9.387 9.842 50,034 +0.46(+4.94%)
Jul 26, 2012 9.160 9.387 9.160 9.379 20,344 +0.30(+3.34%)
Jul 25, 2012 9.135 9.202 8.992 9.076 53,874 +0.07(+0.75%)
Jul 24, 2012 9.051 9.051 8.891 9.008 18,651 +0.09(+1.04%)
Jul 23, 2012 9.101 9.101 8.882 8.916 24,308 -0.29(-3.20%)
Jul 20, 2012 9.093 9.286 9.093 9.211 19,997 +0.03(+0.37%)
Jul 19, 2012 9.185 9.320 8.928 9.177 23,595 +0.05(+0.55%)
Jul 18, 2012 9.219 9.219 9.084 9.126 12,014 -0.08(-0.82%)
Jul 17, 2012 9.269 9.387 9.109 9.202 26,999 +0.03(+0.28%)
Jul 16, 2012 9.059 9.235 8.975 9.177 32,606 +0.11(+1.21%)
Jul 13, 2012 9.017 9.160 8.950 9.067 32,964 +0.12(+1.32%)
Jul 12, 2012 9.038 9.042 8.781 8.950 24,890 -0.20(-2.21%)
Jul 11, 2012 9.042 9.160 8.975 9.152 27,331 +0.16(+1.78%)
Jul 10, 2012 9.118 9.144 8.840 8.992 35,002 -0.07(-0.74%)
Jul 09, 2012 9.362 9.362 9.017 9.059 38,850 -0.32(-3.41%)
Jul 06, 2012 9.446 9.522 9.379 9.379 34,270 -0.18(-1.85%)
Jul 05, 2012 9.556 9.623 9.362 9.556 49,753 +0.00(+0.00%)
Jul 03, 2012 9.328 9.640 9.219 9.556 43,490 +0.30(+3.28%)
Jul 02, 2012 9.000 9.261 8.689 9.253 82,577 +0.31(+3.48%)
Jun 29, 2012 8.537 9.000 8.419 8.941 74,867 +0.44(+5.15%)
Jun 28, 2012 8.301 8.571 8.301 8.503 33,458 +0.10(+1.20%)
Jun 27, 2012 8.284 8.419 8.251 8.402 29,215 +0.13(+1.53%)
Jun 26, 2012 8.158 8.329 8.082 8.276 42,822 +0.14(+1.76%)
Jun 25, 2012 8.032 8.183 7.863 8.133 26,679 -0.08(-1.02%)
Jun 22, 2012 7.830 8.242 7.821 8.217 122,857 +0.41(+5.29%)
Jun 21, 2012 8.040 8.141 7.754 7.805 45,236 -0.21(-2.63%)
Jun 20, 2012 8.343 8.352 7.939 8.015 45,520 -0.29(-3.45%)
Jun 19, 2012 7.813 8.377 7.788 8.301 97,465 +0.48(+6.14%)
Jun 18, 2012 7.762 7.855 7.703 7.821 36,484 -0.04(-0.54%)
Jun 15, 2012 7.805 7.880 7.695 7.863 53,703 -0.01(-0.11%)
Jun 14, 2012 7.813 7.906 7.687 7.872 38,905 +0.10(+1.30%)
Jun 13, 2012 7.645 7.830 7.602 7.771 57,874 +0.08(+0.98%)
Jun 12, 2012 7.586 7.695 7.577 7.695 36,639 +0.13(+1.67%)
Jun 11, 2012 8.091 8.108 7.493 7.569 52,392 -0.47(-5.86%)
Jun 08, 2012 7.990 8.150 7.990 8.040 26,983 +0.07(+0.84%)
Jun 07, 2012 8.082 8.192 7.914 7.973 33,273 -0.06(-0.73%)
Jun 06, 2012 7.830 8.074 7.544 8.032 27,369 +0.26(+3.36%)
Jun 05, 2012 7.653 7.779 7.577 7.771 23,293 +0.11(+1.43%)
Jun 04, 2012 7.779 7.792 7.586 7.661 41,311 -0.04(-0.55%)
Jun 01, 2012 7.493 7.771 7.493 7.703 76,771 +0.14(+1.89%)
May 31, 2012 7.459 7.661 7.426 7.560 54,929 +0.09(+1.24%)
May 30, 2012 7.493 7.552 7.375 7.468 14,659 -0.08(-1.11%)
May 29, 2012 7.602 7.636 7.451 7.552 18,475 -0.03(-0.33%)
May 25, 2012 7.552 7.678 7.530 7.577 13,393 +0.03(+0.45%)
May 24, 2012 7.501 7.628 7.459 7.544 20,265 +0.09(+1.24%)
May 23, 2012 7.417 7.544 7.367 7.451 34,991 +0.00(+0.00%)
May 22, 2012 7.602 7.602 7.409 7.451 19,633 -0.07(-0.90%)
May 21, 2012 7.417 7.552 7.384 7.518 31,624 +0.14(+1.94%)
May 18, 2012 7.375 7.493 7.308 7.375 41,479 +0.00(+0.00%)
May 17, 2012 7.493 7.535 7.249 7.375 23,146 -0.08(-1.02%)
May 16, 2012 7.586 7.708 7.438 7.451 22,937 -0.12(-1.56%)
May 15, 2012 7.518 7.619 7.417 7.569 34,840 +0.09(+1.24%)
May 14, 2012 7.518 7.577 7.476 7.476 18,303 -0.12(-1.55%)
May 11, 2012 7.611 7.737 7.586 7.594 23,554 -0.04(-0.55%)
May 10, 2012 7.611 7.687 7.560 7.636 25,639 +0.09(+1.23%)
May 09, 2012 7.417 7.688 7.417 7.544 38,432 +0.02(+0.22%)
May 08, 2012 7.224 7.560 7.219 7.527 34,295 +0.29(+4.07%)
May 07, 2012 7.501 7.619 7.215 7.232 43,742 +0.00(+0.00%)
May 04, 2012 6.988 7.720 6.971 7.232 135,891 +0.65(+9.85%)
May 03, 2012 6.609 6.651 6.567 6.584 27,980 +0.03(+0.39%)
May 02, 2012 6.550 6.744 6.550 6.558 39,460 -0.02(-0.26%)
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.