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

PC Connection Inc (NQ: CNXN )

67.77 -1.34 (-1.94%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jan 31, 2011 6.945 7.213 6.888 7.189 80,268 +0.24(+3.39%)
Jan 28, 2011 7.311 7.392 6.953 6.953 61,958 -0.38(-5.20%)
Jan 27, 2011 7.270 7.437 7.229 7.335 26,336 +0.06(+0.89%)
Jan 26, 2011 7.270 7.603 7.229 7.270 52,214 +0.04(+0.56%)
Jan 25, 2011 7.124 7.246 7.108 7.229 26,041 +0.13(+1.83%)
Jan 24, 2011 6.969 7.116 6.969 7.099 16,590 +0.13(+1.86%)
Jan 21, 2011 7.132 7.132 6.946 6.969 32,525 -0.11(-1.61%)
Jan 20, 2011 7.303 7.408 7.067 7.083 41,430 -0.23(-3.11%)
Jan 19, 2011 7.530 7.530 7.311 7.311 26,649 -0.26(-3.43%)
Jan 18, 2011 7.644 7.725 7.554 7.571 28,042 -0.15(-2.00%)
Jan 14, 2011 7.595 7.782 7.595 7.725 28,780 +0.16(+2.15%)
Jan 13, 2011 7.489 7.627 7.416 7.562 35,414 +0.09(+1.20%)
Jan 12, 2011 7.668 7.668 7.384 7.473 19,198 -0.12(-1.60%)
Jan 11, 2011 7.465 7.595 7.367 7.595 27,423 +0.14(+1.85%)
Jan 10, 2011 7.140 7.457 7.099 7.457 26,559 +0.24(+3.38%)
Jan 07, 2011 7.205 7.213 7.067 7.213 32,464 +0.05(+0.68%)
Jan 06, 2011 7.238 7.238 7.083 7.164 39,600 -0.10(-1.34%)
Jan 05, 2011 7.327 7.329 6.929 7.262 44,906 -0.11(-1.43%)
Jan 04, 2011 7.246 7.432 7.173 7.367 58,463 +0.11(+1.57%)
Jan 03, 2011 7.229 7.311 7.010 7.254 60,949 +0.06(+0.79%)
Dec 31, 2010 7.197 7.327 7.132 7.197 23,683 -0.04(-0.56%)
Dec 30, 2010 7.278 7.278 7.156 7.238 27,829 -0.08(-1.11%)
Dec 29, 2010 7.010 7.343 7.010 7.319 68,400 +0.18(+2.50%)
Dec 28, 2010 7.173 7.254 7.099 7.140 35,137 -0.05(-0.68%)
Dec 27, 2010 7.034 7.311 6.913 7.189 97,472 +0.11(+1.61%)
Dec 23, 2010 7.181 7.303 6.994 7.075 56,796 -0.13(-1.80%)
Dec 22, 2010 7.562 7.611 7.173 7.205 35,907 -0.30(-4.00%)
Dec 21, 2010 7.416 7.595 7.400 7.506 37,833 +0.15(+2.10%)
Dec 20, 2010 7.319 7.424 7.168 7.351 27,241 +0.07(+1.00%)
Dec 17, 2010 7.189 7.311 7.124 7.278 75,331 +0.13(+1.82%)
Dec 16, 2010 7.221 7.246 7.116 7.148 39,042 -0.11(-1.46%)
Dec 15, 2010 7.294 7.351 7.205 7.254 23,340 -0.09(-1.22%)
Dec 14, 2010 7.311 7.359 7.254 7.343 52,167 +0.05(+0.67%)
Dec 13, 2010 7.343 7.343 7.108 7.294 48,972 -0.05(-0.66%)
Dec 10, 2010 7.692 7.798 7.262 7.343 58,784 -0.35(-4.54%)
Dec 09, 2010 8.017 8.017 7.636 7.692 49,726 -0.24(-2.97%)
Dec 08, 2010 7.928 8.025 7.814 7.928 73,663 +0.06(+0.83%)
Dec 07, 2010 7.148 7.912 7.108 7.863 165,066 +0.76(+10.63%)
Dec 06, 2010 7.221 7.229 7.018 7.108 40,886 -0.10(-1.35%)
Dec 03, 2010 7.278 7.311 7.148 7.205 32,355 -0.07(-1.00%)
Dec 02, 2010 7.432 7.432 7.246 7.278 68,826 -0.17(-2.29%)
Dec 01, 2010 7.489 7.546 7.408 7.449 46,810 +0.12(+1.66%)
Nov 30, 2010 7.449 7.546 7.311 7.327 78,594 -0.18(-2.38%)
Nov 29, 2010 7.546 7.627 7.400 7.506 154,521 +0.19(+2.55%)
Nov 26, 2010 7.709 7.709 7.303 7.319 45,316 -0.40(-5.16%)
Nov 24, 2010 6.986 7.717 7.717 7.717 301,867 +0.78(+11.24%)
Nov 23, 2010 6.645 6.961 6.612 6.937 88,870 +0.24(+3.52%)
Nov 22, 2010 6.547 6.904 6.458 6.701 184,197 +0.24(+3.64%)
Nov 19, 2010 6.466 6.588 6.425 6.466 30,235 -0.01(-0.13%)
Nov 18, 2010 6.523 6.701 6.441 6.474 23,778 +0.02(+0.25%)
Nov 17, 2010 6.474 6.653 6.441 6.458 14,635 -0.05(-0.75%)
Nov 16, 2010 6.580 6.580 6.417 6.506 44,192 -0.11(-1.72%)
Nov 15, 2010 6.596 6.661 6.490 6.620 31,189 +0.07(+1.12%)
Nov 12, 2010 6.742 6.766 6.547 6.547 59,302 -0.25(-3.70%)
Nov 11, 2010 6.742 6.831 6.701 6.799 15,856 -0.01(-0.12%)
Nov 10, 2010 6.742 6.864 6.669 6.807 38,915 +0.12(+1.82%)
Nov 09, 2010 6.896 6.896 6.669 6.685 44,905 -0.10(-1.44%)
Nov 08, 2010 6.823 6.864 6.604 6.783 31,817 -0.04(-0.60%)
Nov 05, 2010 7.026 7.026 6.718 6.823 94,125 -0.17(-2.44%)
Nov 04, 2010 6.921 7.034 6.823 6.994 98,284 +0.17(+2.50%)
Nov 03, 2010 6.969 6.986 6.693 6.823 49,062 -0.18(-2.55%)
Nov 02, 2010 6.913 7.026 6.864 7.002 63,648 +0.19(+2.74%)
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.