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

PC Connection Inc (NQ: CNXN )

68.86 -0.25 (-0.37%)
Streaming Delayed Price Updated: 12:12 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 (%)
Oct 30, 2009 4.825 4.922 4.752 4.776 66,092 -0.09(-1.84%)
Oct 29, 2009 4.793 4.971 4.736 4.866 61,082 +0.07(+1.53%)
Oct 28, 2009 4.654 4.874 4.508 4.793 28,523 +0.11(+2.25%)
Oct 27, 2009 4.589 4.914 4.589 4.687 34,418 +0.13(+2.85%)
Oct 26, 2009 4.524 4.598 4.476 4.557 26,580 +0.04(+0.90%)
Oct 23, 2009 4.516 4.663 4.484 4.516 35,658 -0.04(-0.89%)
Oct 22, 2009 4.492 4.606 4.468 4.557 47,426 +0.06(+1.45%)
Oct 21, 2009 4.476 4.565 4.468 4.492 57,613 +0.00(+0.00%)
Oct 20, 2009 4.476 4.508 4.468 4.492 31,493 -0.02(-0.36%)
Oct 19, 2009 4.492 4.508 4.468 4.508 42,628 +0.03(+0.73%)
Oct 16, 2009 4.468 4.508 4.468 4.476 39,244 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.484 50,867 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.330 4.476 13,427 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.265 4.305 12,387 -0.12(-2.75%)
Oct 12, 2009 4.313 4.468 4.143 4.427 19,367 +0.04(+0.93%)
Oct 09, 2009 4.411 4.411 4.305 4.386 28,585 +0.02(+0.56%)
Oct 08, 2009 4.411 4.419 4.338 4.362 26,817 +0.06(+1.32%)
Oct 07, 2009 4.313 4.427 4.305 4.305 23,041 -0.05(-1.12%)
Oct 06, 2009 4.321 4.362 4.248 4.354 28,196 +0.08(+1.90%)
Oct 05, 2009 4.248 4.330 4.208 4.273 26,319 +0.10(+2.33%)
Oct 02, 2009 4.224 4.553 4.167 4.175 93,757 -0.06(-1.53%)
Oct 01, 2009 4.362 4.362 4.232 4.240 57,874 -0.18(-4.04%)
Sep 30, 2009 4.695 4.695 4.362 4.419 68,474 -0.13(-2.86%)
Sep 29, 2009 4.573 4.622 4.541 4.549 39,319 -0.01(-0.18%)
Sep 28, 2009 4.646 4.695 4.524 4.557 24,251 -0.11(-2.43%)
Sep 25, 2009 4.776 4.793 4.638 4.671 31,024 -0.11(-2.38%)
Sep 24, 2009 4.882 4.882 4.768 4.784 36,798 -0.06(-1.17%)
Sep 23, 2009 4.955 4.955 4.833 4.841 15,297 -0.09(-1.81%)
Sep 22, 2009 5.085 5.085 4.922 4.931 22,468 -0.09(-1.78%)
Sep 21, 2009 5.012 5.036 4.931 5.020 24,959 -0.06(-1.28%)
Sep 18, 2009 5.052 5.150 4.817 5.085 76,713 +0.06(+1.13%)
Sep 17, 2009 5.004 5.044 4.874 5.028 12,127 +0.03(+0.65%)
Sep 16, 2009 5.052 5.052 4.971 4.996 14,791 -0.02(-0.49%)
Sep 15, 2009 5.101 5.117 5.004 5.020 22,819 -0.06(-1.12%)
Sep 14, 2009 4.784 5.085 4.663 5.077 30,546 +0.23(+4.69%)
Sep 11, 2009 4.857 4.857 4.711 4.849 33,470 -0.02(-0.33%)
Sep 10, 2009 4.825 4.874 4.671 4.866 24,395 +0.02(+0.33%)
Sep 09, 2009 4.663 4.866 4.598 4.849 22,926 +0.17(+3.65%)
Sep 08, 2009 4.630 4.703 4.549 4.679 40,302 +0.09(+1.95%)
Sep 04, 2009 4.492 4.598 4.484 4.589 19,756 +0.03(+0.71%)
Sep 03, 2009 4.524 4.606 4.500 4.557 11,506 +0.04(+0.90%)
Sep 02, 2009 4.265 4.516 4.252 4.516 65,459 +0.26(+6.11%)
Sep 01, 2009 4.468 4.614 4.256 4.256 51,218 -0.25(-5.59%)
Aug 31, 2009 4.573 4.581 4.484 4.508 44,777 -0.11(-2.29%)
Aug 28, 2009 4.793 4.793 4.508 4.614 41,059 -0.14(-2.91%)
Aug 27, 2009 4.581 4.752 4.533 4.752 23,319 +0.10(+2.09%)
Aug 26, 2009 4.557 4.654 4.516 4.654 24,443 +0.11(+2.32%)
Aug 25, 2009 4.630 4.630 4.541 4.549 12,132 -0.07(-1.58%)
Aug 24, 2009 4.533 4.630 4.419 4.622 38,519 +0.11(+2.34%)
Aug 21, 2009 4.622 4.622 4.484 4.516 50,271 -0.03(-0.71%)
Aug 20, 2009 4.533 4.606 4.451 4.549 25,973 +0.00(+0.00%)
Aug 19, 2009 4.378 4.565 4.378 4.549 19,485 +0.10(+2.19%)
Aug 18, 2009 4.573 4.573 4.403 4.451 20,940 -0.08(-1.79%)
Aug 17, 2009 4.500 4.589 4.394 4.533 27,012 +0.06(+1.45%)
Aug 14, 2009 4.508 4.593 4.370 4.468 44,498 -0.03(-0.72%)
Aug 13, 2009 4.500 4.605 4.386 4.500 20,740 +0.02(+0.54%)
Aug 12, 2009 4.378 4.549 4.378 4.476 16,668 +0.11(+2.42%)
Aug 11, 2009 4.541 4.549 4.346 4.370 20,804 -0.26(-5.61%)
Aug 10, 2009 4.451 4.719 4.362 4.630 19,070 +0.15(+3.45%)
Aug 07, 2009 4.240 4.541 4.240 4.476 30,218 +0.21(+4.95%)
Aug 06, 2009 4.370 4.403 4.240 4.265 73,745 -0.09(-2.05%)
Aug 05, 2009 4.492 4.492 4.265 4.354 20,953 -0.14(-3.07%)
Aug 04, 2009 4.419 4.760 4.338 4.492 25,394 +0.02(+0.36%)
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.