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 (%)
Sep 30, 2008 5.084 5.474 5.044 5.433 105,111 +0.23(+4.37%)
Sep 29, 2008 5.198 5.588 4.906 5.206 94,445 -0.18(-3.32%)
Sep 26, 2008 5.409 5.474 5.157 5.385 77,830 -0.17(-3.07%)
Sep 25, 2008 5.458 5.555 5.198 5.555 98,895 +0.24(+4.43%)
Sep 24, 2008 5.645 5.645 5.320 5.320 54,513 -0.18(-3.25%)
Sep 23, 2008 5.466 5.620 5.425 5.498 92,943 +0.14(+2.58%)
Sep 22, 2008 5.653 5.653 5.092 5.360 159,272 -0.32(-5.58%)
Sep 19, 2008 5.547 5.969 5.312 5.677 287,692 +0.28(+5.27%)
Sep 18, 2008 5.563 5.661 5.206 5.393 203,996 -0.02(-0.30%)
Sep 17, 2008 5.896 5.978 5.279 5.409 133,559 -0.58(-9.76%)
Sep 16, 2008 5.888 6.042 5.482 5.994 99,588 +0.08(+1.37%)
Sep 15, 2008 6.164 6.343 5.896 5.913 46,841 -0.31(-4.96%)
Sep 12, 2008 6.075 6.319 5.937 6.221 57,570 +0.09(+1.46%)
Sep 11, 2008 6.132 6.189 5.945 6.132 64,418 -0.10(-1.56%)
Sep 10, 2008 6.189 6.424 5.969 6.229 58,290 +0.17(+2.82%)
Sep 09, 2008 6.246 6.343 6.051 6.059 62,588 -0.19(-3.12%)
Sep 08, 2008 6.140 6.335 5.969 6.254 77,148 +0.29(+4.90%)
Sep 05, 2008 5.969 6.059 5.880 5.961 76,879 +0.02(+0.27%)
Sep 04, 2008 6.172 6.205 5.904 5.945 106,376 -0.24(-3.94%)
Sep 03, 2008 6.246 6.424 6.189 6.189 102,994 -0.06(-0.91%)
Sep 02, 2008 6.286 6.587 6.181 6.246 51,557 +0.08(+1.32%)
Aug 29, 2008 6.530 6.611 6.148 6.164 98,363 -0.37(-5.71%)
Aug 28, 2008 6.172 6.615 6.148 6.538 87,871 +0.40(+6.48%)
Aug 27, 2008 5.969 6.229 5.969 6.140 59,198 +0.16(+2.72%)
Aug 26, 2008 6.010 6.051 5.953 5.978 65,825 +0.02(+0.27%)
Aug 25, 2008 5.913 6.091 5.913 5.961 129,938 +0.06(+0.96%)
Aug 22, 2008 5.701 5.969 5.645 5.904 109,667 +0.19(+3.41%)
Aug 21, 2008 5.718 5.872 5.693 5.710 77,904 -0.06(-1.13%)
Aug 20, 2008 5.710 5.929 5.710 5.774 120,528 +0.11(+2.01%)
Aug 19, 2008 6.091 6.091 5.588 5.661 115,039 -0.41(-6.69%)
Aug 18, 2008 6.351 6.481 6.026 6.067 78,810 -0.32(-4.96%)
Aug 15, 2008 6.538 6.652 6.172 6.384 97,060 -0.07(-1.13%)
Aug 14, 2008 6.172 6.521 6.172 6.457 97,390 +0.28(+4.61%)
Aug 13, 2008 6.099 6.205 6.099 6.172 118,807 +0.06(+1.06%)
Aug 12, 2008 5.921 6.140 5.921 6.107 109,187 +0.17(+2.87%)
Aug 11, 2008 6.075 6.099 5.888 5.937 93,821 -0.11(-1.88%)
Aug 08, 2008 5.766 6.099 5.766 6.051 117,306 +0.32(+5.52%)
Aug 07, 2008 5.815 5.823 5.701 5.734 204,350 -0.02(-0.28%)
Aug 06, 2008 5.994 5.994 5.718 5.750 120,137 -0.28(-4.71%)
Aug 05, 2008 5.856 6.091 5.799 6.034 168,087 +0.21(+3.63%)
Aug 04, 2008 5.750 5.961 5.653 5.823 157,949 +0.06(+0.99%)
Aug 01, 2008 5.823 5.823 5.372 5.766 149,417 -0.06(-0.98%)
Jul 31, 2008 5.027 5.823 5.007 5.823 178,040 -0.04(-0.69%)
Jul 30, 2008 5.482 6.481 5.482 5.864 187,508 +0.42(+7.76%)
Jul 29, 2008 5.441 6.497 5.076 5.441 642,765 -1.66(-23.34%)
Jul 28, 2008 7.228 7.521 6.871 7.098 54,176 -0.17(-2.35%)
Jul 25, 2008 7.293 7.594 7.115 7.269 126,571 +0.08(+1.13%)
Jul 24, 2008 7.253 7.331 6.855 7.188 61,423 +0.06(+0.80%)
Jul 23, 2008 7.155 7.374 6.903 7.131 71,727 -0.05(-0.68%)
Jul 22, 2008 6.798 7.204 6.773 7.180 64,184 +0.22(+3.15%)
Jul 21, 2008 6.887 6.985 6.757 6.960 36,427 +0.17(+2.51%)
Jul 18, 2008 6.660 6.952 6.554 6.790 47,154 +0.05(+0.72%)
Jul 17, 2008 6.773 6.952 6.489 6.741 89,426 +0.02(+0.36%)
Jul 16, 2008 6.530 6.741 6.221 6.717 62,464 +0.24(+3.63%)
Jul 15, 2008 6.676 6.676 6.246 6.481 84,702 -0.21(-3.16%)
Jul 14, 2008 7.090 7.090 6.652 6.692 62,296 -0.28(-3.96%)
Jul 11, 2008 6.741 6.993 6.652 6.968 46,926 +0.10(+1.42%)
Jul 10, 2008 6.822 6.944 6.619 6.871 46,342 +0.04(+0.59%)
Jul 09, 2008 7.090 7.180 6.822 6.830 53,947 -0.24(-3.44%)
Jul 08, 2008 7.033 7.204 6.660 7.074 188,660 +0.02(+0.23%)
Jul 07, 2008 7.342 7.521 6.985 7.058 72,564 -0.16(-2.25%)
Jul 04, 2008 7.488 7.488 7.042 7.220 39,078 +0.00(+0.00%)
Jul 03, 2008 7.488 7.488 7.042 7.220 39,078 -0.22(-2.95%)
Jul 02, 2008 7.569 7.569 7.098 7.439 128,890 -0.13(-1.72%)
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.