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 (%)
Aug 31, 2011 7.221 7.303 7.140 7.238 43,214 +0.06(+0.91%)
Aug 30, 2011 7.229 7.254 7.140 7.173 24,100 -0.13(-1.78%)
Aug 29, 2011 7.156 7.311 7.132 7.303 39,767 +0.28(+3.93%)
Aug 26, 2011 6.888 7.205 6.823 7.026 58,927 +0.08(+1.17%)
Aug 25, 2011 7.091 7.091 6.766 6.945 66,786 -0.10(-1.38%)
Aug 24, 2011 7.010 7.091 6.823 7.043 193,918 +0.02(+0.23%)
Aug 23, 2011 6.612 7.026 6.612 7.026 129,340 +0.45(+6.79%)
Aug 22, 2011 6.588 6.669 6.393 6.580 48,105 +0.17(+2.66%)
Aug 19, 2011 5.995 6.531 5.995 6.409 96,011 +0.26(+4.23%)
Aug 18, 2011 6.417 6.450 6.133 6.149 77,339 -0.47(-7.12%)
Aug 17, 2011 6.450 6.669 6.401 6.620 60,133 +0.19(+2.90%)
Aug 16, 2011 6.653 6.685 6.401 6.433 79,187 -0.24(-3.53%)
Aug 15, 2011 6.230 6.718 6.230 6.669 146,831 +0.55(+9.03%)
Aug 12, 2011 6.003 6.311 5.938 6.117 71,474 +0.15(+2.59%)
Aug 11, 2011 5.767 6.100 5.767 5.962 78,269 +0.24(+4.26%)
Aug 10, 2011 6.019 6.133 5.694 5.719 59,479 -0.43(-7.00%)
Aug 09, 2011 6.100 6.271 5.564 6.149 148,803 +0.51(+9.08%)
Aug 08, 2011 6.360 6.669 5.467 5.637 117,056 -0.94(-14.32%)
Aug 05, 2011 6.141 6.742 6.141 6.580 171,823 +0.15(+2.40%)
Aug 04, 2011 6.482 6.547 6.398 6.425 66,519 -0.08(-1.25%)
Aug 03, 2011 6.498 6.645 6.450 6.506 41,593 -0.04(-0.62%)
Aug 02, 2011 6.531 6.612 6.450 6.547 74,960 -0.04(-0.62%)
Aug 01, 2011 6.539 6.612 6.401 6.588 83,984 +0.24(+3.71%)
Jul 29, 2011 6.368 6.547 6.303 6.352 71,704 -0.05(-0.76%)
Jul 28, 2011 6.401 6.417 6.320 6.401 33,309 +0.03(+0.51%)
Jul 27, 2011 6.539 6.547 6.303 6.368 46,860 -0.19(-2.97%)
Jul 26, 2011 6.425 6.588 6.425 6.563 24,003 -0.02(-0.25%)
Jul 25, 2011 6.458 6.588 6.441 6.580 28,903 +0.06(+1.00%)
Jul 22, 2011 6.506 6.523 6.466 6.515 42,783 +0.02(+0.25%)
Jul 21, 2011 6.433 6.539 6.368 6.498 45,034 +0.11(+1.65%)
Jul 20, 2011 6.409 6.450 6.295 6.393 60,919 -0.02(-0.25%)
Jul 19, 2011 6.498 6.547 6.352 6.409 79,870 -0.07(-1.13%)
Jul 18, 2011 6.506 6.645 6.482 6.482 72,754 -0.06(-0.87%)
Jul 15, 2011 6.555 6.661 6.458 6.539 113,369 +0.01(+0.12%)
Jul 14, 2011 6.726 6.726 6.523 6.531 46,877 -0.11(-1.71%)
Jul 13, 2011 6.766 6.766 6.596 6.645 63,216 -0.13(-1.92%)
Jul 12, 2011 6.807 6.880 6.742 6.775 63,148 -0.09(-1.30%)
Jul 11, 2011 6.766 6.904 6.693 6.864 54,322 +0.02(+0.36%)
Jul 08, 2011 6.750 6.856 6.718 6.839 40,641 -0.03(-0.47%)
Jul 07, 2011 6.953 6.953 6.823 6.872 36,353 +0.01(+0.12%)
Jul 06, 2011 6.880 6.904 6.726 6.864 35,278 -0.02(-0.24%)
Jul 05, 2011 6.856 6.888 6.693 6.880 38,017 +0.03(+0.47%)
Jul 01, 2011 6.766 6.888 6.669 6.848 81,800 +0.12(+1.81%)
Jun 30, 2011 6.628 6.839 6.531 6.726 137,439 +0.13(+1.97%)
Jun 29, 2011 6.336 6.612 6.271 6.596 67,616 +0.28(+4.50%)
Jun 28, 2011 6.352 6.368 6.255 6.311 81,427 -0.02(-0.38%)
Jun 27, 2011 6.376 6.433 6.214 6.336 96,120 -0.05(-0.76%)
Jun 24, 2011 6.311 6.401 6.206 6.385 351,136 +0.08(+1.29%)
Jun 23, 2011 6.417 6.425 6.206 6.303 48,613 -0.17(-2.63%)
Jun 22, 2011 6.531 6.563 6.450 6.474 26,693 -0.07(-1.12%)
Jun 21, 2011 6.604 6.628 6.482 6.547 50,047 -0.02(-0.37%)
Jun 20, 2011 6.604 6.677 6.571 6.571 25,015 -0.12(-1.82%)
Jun 17, 2011 6.750 6.831 6.636 6.693 85,428 -0.01(-0.12%)
Jun 16, 2011 6.799 6.823 6.693 6.701 55,076 -0.10(-1.43%)
Jun 15, 2011 6.653 6.848 6.653 6.799 50,087 +0.05(+0.72%)
Jun 14, 2011 6.758 6.994 6.710 6.750 74,288 +0.11(+1.71%)
Jun 13, 2011 6.856 6.856 6.620 6.636 39,196 -0.19(-2.74%)
Jun 10, 2011 6.872 7.002 6.791 6.823 47,262 -0.06(-0.94%)
Jun 09, 2011 6.823 6.961 6.750 6.888 31,933 +0.08(+1.19%)
Jun 08, 2011 6.807 6.961 6.758 6.807 37,548 -0.02(-0.36%)
Jun 07, 2011 6.856 6.978 6.807 6.831 34,741 +0.00(+0.00%)
Jun 06, 2011 6.904 6.945 6.816 6.831 23,729 -0.10(-1.41%)
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.