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

PC Connection Inc (NQ: CNXN )

65.10 +0.14 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2011 7.311 7.311 7.197 7.213 16,402 -0.08(-1.11%)
Apr 28, 2011 7.311 7.311 7.205 7.294 18,005 -0.02(-0.22%)
Apr 27, 2011 7.270 7.354 7.270 7.311 34,709 +0.04(+0.56%)
Apr 26, 2011 7.051 7.359 7.051 7.270 27,174 +0.25(+3.59%)
Apr 25, 2011 7.124 7.173 6.978 7.018 24,454 -0.17(-2.37%)
Apr 21, 2011 7.311 7.311 7.132 7.189 31,601 -0.06(-0.78%)
Apr 20, 2011 7.335 7.351 7.213 7.246 24,013 +0.04(+0.56%)
Apr 19, 2011 7.213 7.282 7.164 7.205 14,652 +0.04(+0.57%)
Apr 18, 2011 7.392 7.432 7.148 7.164 32,823 -0.27(-3.61%)
Apr 15, 2011 7.384 7.432 7.327 7.432 27,677 +0.06(+0.88%)
Apr 14, 2011 7.319 7.367 7.229 7.367 30,879 +0.02(+0.22%)
Apr 13, 2011 7.449 7.497 7.351 7.351 20,779 -0.02(-0.33%)
Apr 12, 2011 7.416 7.514 7.367 7.376 14,406 -0.08(-1.09%)
Apr 11, 2011 7.432 7.603 7.343 7.457 41,424 +0.05(+0.66%)
Apr 08, 2011 7.855 7.855 7.376 7.408 27,850 -0.38(-4.90%)
Apr 07, 2011 7.847 7.887 7.733 7.790 58,477 -0.05(-0.62%)
Apr 06, 2011 7.651 7.871 7.619 7.839 76,126 +0.19(+2.44%)
Apr 05, 2011 7.514 7.709 7.424 7.652 91,040 +0.14(+1.84%)
Apr 04, 2011 7.367 7.514 7.359 7.514 65,753 +0.19(+2.66%)
Apr 01, 2011 7.278 7.335 7.189 7.319 41,701 +0.12(+1.69%)
Mar 31, 2011 6.994 7.294 6.978 7.197 62,524 +0.13(+1.84%)
Mar 30, 2011 7.067 7.099 6.945 7.067 24,195 +0.08(+1.16%)
Mar 29, 2011 6.791 7.002 6.718 6.986 36,863 +0.17(+2.50%)
Mar 28, 2011 6.685 6.823 6.643 6.815 129,198 +0.13(+1.94%)
Mar 25, 2011 6.645 6.742 6.571 6.685 65,788 +0.06(+0.98%)
Mar 24, 2011 6.620 6.628 6.555 6.620 11,449 +0.02(+0.37%)
Mar 23, 2011 6.539 6.645 6.458 6.596 54,481 +0.06(+0.87%)
Mar 22, 2011 6.677 6.677 6.507 6.539 42,135 -0.10(-1.47%)
Mar 21, 2011 6.458 6.636 6.458 6.636 21,915 +0.24(+3.68%)
Mar 18, 2011 6.498 6.612 6.376 6.401 117,574 -0.04(-0.63%)
Mar 17, 2011 6.531 6.531 6.393 6.441 21,294 +0.04(+0.63%)
Mar 16, 2011 6.425 6.515 6.385 6.401 47,853 -0.06(-0.88%)
Mar 15, 2011 6.409 6.531 6.376 6.458 37,276 -0.10(-1.49%)
Mar 14, 2011 6.563 6.612 6.417 6.555 48,812 -0.06(-0.86%)
Mar 11, 2011 6.596 6.701 6.539 6.612 54,678 -0.02(-0.37%)
Mar 10, 2011 6.734 6.742 6.620 6.636 43,722 -0.16(-2.39%)
Mar 09, 2011 6.766 6.904 6.734 6.799 18,620 +0.02(+0.36%)
Mar 08, 2011 6.839 7.075 6.685 6.775 90,478 -0.06(-0.95%)
Mar 07, 2011 6.969 6.969 6.701 6.839 82,342 -0.14(-1.98%)
Mar 04, 2011 7.156 7.156 6.978 6.978 14,164 -0.15(-2.05%)
Mar 03, 2011 6.913 7.156 6.913 7.124 36,855 +0.25(+3.66%)
Mar 02, 2011 6.937 7.002 6.823 6.872 22,079 -0.06(-0.94%)
Mar 01, 2011 6.937 6.937 6.783 6.937 38,468 +0.03(+0.47%)
Feb 28, 2011 7.189 7.213 6.661 6.904 122,139 -0.28(-3.95%)
Feb 25, 2011 6.986 7.205 6.766 7.189 59,279 +0.21(+3.03%)
Feb 24, 2011 7.108 7.205 6.945 6.978 60,788 -0.14(-1.94%)
Feb 23, 2011 7.156 7.303 7.116 7.116 38,428 -0.09(-1.24%)
Feb 22, 2011 7.311 7.392 7.205 7.205 89,013 -0.41(-5.44%)
Feb 18, 2011 7.652 7.652 7.546 7.619 43,623 +0.02(+0.21%)
Feb 17, 2011 7.554 7.627 7.530 7.603 36,126 +0.03(+0.43%)
Feb 16, 2011 7.684 7.757 7.554 7.571 24,707 -0.08(-1.06%)
Feb 15, 2011 7.774 7.855 7.652 7.652 45,179 -0.08(-1.05%)
Feb 14, 2011 7.717 7.839 7.688 7.733 64,460 +0.02(+0.21%)
Feb 11, 2011 7.636 7.717 7.567 7.717 33,043 +0.08(+1.06%)
Feb 10, 2011 7.473 7.709 7.457 7.636 72,940 +0.21(+2.84%)
Feb 09, 2011 7.506 7.553 7.392 7.424 20,474 -0.11(-1.51%)
Feb 08, 2011 7.725 7.757 7.481 7.538 28,153 -0.21(-2.73%)
Feb 07, 2011 7.376 8.050 7.376 7.749 131,023 +0.37(+5.07%)
Feb 04, 2011 7.278 7.376 7.238 7.376 32,919 +0.06(+0.89%)
Feb 03, 2011 7.327 7.424 7.068 7.311 26,724 +0.08(+1.12%)
Feb 02, 2011 6.986 7.351 6.986 7.229 41,559 -0.16(-2.20%)
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.