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

PC Connection Inc (NQ: CNXN )

66.87 +1.77 (+2.72%)
Streaming Delayed Price Updated: 4:00 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, 2010 6.068 6.458 5.556 5.589 90,314 +0.05(+0.88%)
Apr 29, 2010 5.450 5.556 5.394 5.540 37,932 +0.17(+3.18%)
Apr 28, 2010 5.329 5.426 5.296 5.369 24,531 +0.06(+1.07%)
Apr 27, 2010 5.670 5.727 5.296 5.312 45,296 -0.39(-6.84%)
Apr 26, 2010 5.564 5.857 5.564 5.702 21,742 +0.17(+3.08%)
Apr 23, 2010 5.564 5.605 5.475 5.532 21,546 +0.05(+0.89%)
Apr 22, 2010 5.450 5.524 5.394 5.483 27,587 -0.04(-0.74%)
Apr 21, 2010 5.515 5.540 5.385 5.524 30,540 +0.00(+0.00%)
Apr 20, 2010 5.499 5.524 5.491 5.524 13,029 +0.03(+0.59%)
Apr 19, 2010 5.442 5.524 5.386 5.491 10,689 +0.01(+0.15%)
Apr 16, 2010 5.499 5.605 5.442 5.483 24,248 -0.02(-0.30%)
Apr 15, 2010 5.491 5.515 5.426 5.499 25,801 +0.00(+0.00%)
Apr 14, 2010 5.329 5.499 5.223 5.499 42,655 +0.20(+3.83%)
Apr 13, 2010 5.280 5.329 5.215 5.296 39,464 +0.03(+0.62%)
Apr 12, 2010 5.402 5.402 5.264 5.264 48,445 -0.09(-1.67%)
Apr 09, 2010 5.280 5.361 5.280 5.353 21,632 +0.07(+1.38%)
Apr 08, 2010 5.296 5.345 5.280 5.280 7,017 -0.02(-0.31%)
Apr 07, 2010 5.247 5.524 5.247 5.296 22,634 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.174 5.272 14,129 +0.08(+1.56%)
Apr 05, 2010 5.052 5.256 5.052 5.191 30,086 +0.13(+2.57%)
Apr 01, 2010 5.052 5.061 5.061 5.061 42,472 +0.02(+0.48%)
Mar 31, 2010 4.987 5.085 4.987 5.036 17,305 +0.01(+0.16%)
Mar 30, 2010 4.890 5.130 4.890 5.028 17,422 +0.02(+0.32%)
Mar 29, 2010 5.012 5.185 4.825 5.012 14,589 +0.00(+0.00%)
Mar 26, 2010 4.963 5.134 4.760 5.012 47,372 -0.09(-1.75%)
Mar 25, 2010 5.158 5.247 5.093 5.101 26,584 +0.01(+0.16%)
Mar 24, 2010 5.138 5.215 5.085 5.093 10,545 -0.06(-1.26%)
Mar 23, 2010 5.093 5.199 5.093 5.158 18,350 -0.01(-0.16%)
Mar 22, 2010 5.004 5.304 4.963 5.166 9,291 +0.13(+2.58%)
Mar 19, 2010 5.264 5.264 4.987 5.036 81,737 -0.19(-3.58%)
Mar 18, 2010 5.174 5.321 5.174 5.223 53,538 -0.12(-2.28%)
Mar 17, 2010 5.256 5.410 5.109 5.345 9,867 +0.11(+2.02%)
Mar 16, 2010 5.418 5.418 5.061 5.239 39,985 -0.17(-3.15%)
Mar 15, 2010 5.524 5.589 5.394 5.410 26,030 -0.22(-3.90%)
Mar 12, 2010 5.670 5.670 5.524 5.629 15,194 -0.04(-0.72%)
Mar 11, 2010 5.597 5.678 5.524 5.670 16,943 +0.02(+0.29%)
Mar 10, 2010 5.605 5.654 5.524 5.654 20,439 +0.03(+0.58%)
Mar 09, 2010 5.377 5.629 5.377 5.621 6,546 +0.07(+1.32%)
Mar 08, 2010 5.361 5.564 5.361 5.548 13,151 -0.03(-0.58%)
Mar 05, 2010 5.394 5.580 5.394 5.580 23,854 +0.20(+3.78%)
Mar 04, 2010 5.345 5.394 5.288 5.377 8,072 +0.03(+0.61%)
Mar 03, 2010 5.280 5.402 5.280 5.345 7,944 +0.09(+1.70%)
Mar 02, 2010 5.377 5.407 5.166 5.256 48,622 -0.07(-1.37%)
Mar 01, 2010 5.150 5.361 5.150 5.329 22,655 +0.23(+4.46%)
Feb 26, 2010 5.174 5.174 5.101 5.101 9,437 +0.00(+0.00%)
Feb 25, 2010 5.093 5.117 5.077 5.101 10,964 -0.06(-1.10%)
Feb 24, 2010 5.109 5.199 5.109 5.158 6,120 +0.06(+1.28%)
Feb 23, 2010 5.134 5.337 5.061 5.093 26,673 -0.26(-4.86%)
Feb 22, 2010 5.117 5.410 5.077 5.353 42,439 +0.27(+5.27%)
Feb 19, 2010 5.077 5.134 5.061 5.085 32,320 +0.01(+0.16%)
Feb 18, 2010 5.101 5.117 5.069 5.077 19,238 -0.02(-0.32%)
Feb 17, 2010 5.077 5.101 5.052 5.093 13,164 +0.04(+0.80%)
Feb 16, 2010 5.134 5.134 5.036 5.052 16,657 -0.04(-0.80%)
Feb 12, 2010 5.020 5.093 5.093 5.093 30,038 +0.02(+0.48%)
Feb 11, 2010 5.085 5.134 5.044 5.069 32,611 -0.05(-0.95%)
Feb 10, 2010 5.036 5.182 5.028 5.117 16,125 +0.05(+0.96%)
Feb 09, 2010 5.036 5.142 5.020 5.069 7,784 +0.13(+2.63%)
Feb 08, 2010 5.020 5.126 4.939 4.939 30,800 -0.09(-1.78%)
Feb 05, 2010 5.012 5.150 4.955 5.028 44,938 +0.04(+0.81%)
Feb 04, 2010 5.377 5.377 4.971 4.987 28,322 -0.09(-1.76%)
Feb 03, 2010 5.158 5.288 5.028 5.077 38,210 -0.08(-1.57%)
Feb 02, 2010 5.134 5.304 5.134 5.158 52,531 +0.02(+0.47%)
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.