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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 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 31, 2012 8.580 8.665 8.454 8.665 48,162 +0.09(+1.08%)
Oct 26, 2012 8.631 8.572 8.572 8.572 38,596 -0.03(-0.39%)
Oct 25, 2012 8.825 8.850 8.353 8.606 34,008 -0.14(-1.64%)
Oct 24, 2012 8.589 8.892 8.394 8.749 25,081 +0.19(+2.16%)
Oct 23, 2012 8.404 8.656 8.311 8.564 107,681 -0.09(-1.07%)
Oct 19, 2012 9.321 9.321 8.614 8.656 42,004 -0.67(-7.14%)
Oct 18, 2012 10.08 10.11 9.288 9.321 39,414 -0.73(-7.29%)
Oct 17, 2012 10.09 10.12 10.02 10.05 30,037 -0.02(-0.17%)
Oct 16, 2012 10.19 10.19 10.01 10.07 24,860 -0.06(-0.58%)
Oct 15, 2012 10.10 10.19 10.01 10.13 26,611 -0.02(-0.17%)
Oct 12, 2012 10.23 10.23 10.01 10.15 17,015 -0.08(-0.82%)
Oct 11, 2012 10.32 10.43 10.06 10.23 32,347 -0.08(-0.82%)
Oct 10, 2012 10.21 10.49 10.03 10.32 33,968 +0.08(+0.74%)
Oct 09, 2012 10.37 10.47 10.21 10.24 53,493 -0.12(-1.14%)
Oct 08, 2012 10.26 10.55 9.945 10.36 48,724 +0.29(+2.93%)
Oct 05, 2012 9.608 10.32 9.591 10.06 107,525 +0.51(+5.29%)
Oct 04, 2012 9.970 9.987 9.380 9.557 52,866 -0.35(-3.57%)
Oct 03, 2012 10.02 10.05 9.818 9.911 22,376 -0.07(-0.68%)
Oct 02, 2012 10.01 10.29 9.827 9.978 45,376 -0.01(-0.08%)
Oct 01, 2012 9.810 10.04 9.549 9.987 50,401 +0.29(+3.04%)
Sep 28, 2012 9.827 9.827 9.692 9.692 24,352 -0.16(-1.62%)
Sep 27, 2012 9.742 9.877 9.633 9.852 21,456 +0.08(+0.86%)
Sep 26, 2012 9.970 10.02 9.633 9.768 110,084 -0.20(-2.03%)
Sep 25, 2012 10.52 10.52 9.953 9.970 60,995 -0.47(-4.52%)
Sep 24, 2012 10.47 10.58 10.32 10.44 27,778 -0.06(-0.56%)
Sep 21, 2012 10.65 10.65 10.45 10.50 41,077 +0.00(+0.00%)
Sep 20, 2012 10.56 10.56 10.22 10.50 11,040 -0.13(-1.27%)
Sep 19, 2012 10.55 10.66 10.28 10.63 47,727 +0.08(+0.72%)
Sep 18, 2012 10.53 10.60 10.36 10.56 20,994 -0.01(-0.08%)
Sep 17, 2012 10.32 10.58 10.12 10.57 27,793 +0.22(+2.12%)
Sep 14, 2012 10.39 10.43 10.16 10.35 47,696 -0.03(-0.32%)
Sep 13, 2012 10.12 10.42 10.08 10.38 48,175 +0.30(+3.01%)
Sep 12, 2012 10.35 10.35 10.00 10.08 30,688 -0.20(-1.97%)
Sep 11, 2012 10.33 10.44 10.21 10.28 24,302 -0.04(-0.41%)
Sep 10, 2012 10.32 10.39 10.31 10.32 23,745 +0.01(+0.08%)
Sep 07, 2012 10.37 10.40 10.20 10.32 60,901 -0.03(-0.24%)
Sep 06, 2012 10.36 10.39 10.00 10.34 54,210 +0.00(+0.00%)
Sep 05, 2012 10.21 10.37 10.21 10.34 42,892 +0.03(+0.24%)
Sep 04, 2012 10.30 10.39 10.06 10.32 62,993 +0.05(+0.49%)
Aug 31, 2012 10.13 10.38 10.08 10.26 18,667 +0.19(+1.92%)
Aug 30, 2012 10.34 10.34 10.07 10.07 10,082 -0.28(-2.68%)
Aug 29, 2012 10.30 10.39 10.24 10.35 29,997 +0.32(+3.19%)
Aug 27, 2012 10.21 10.21 9.902 10.03 24,009 -0.19(-1.89%)
Aug 24, 2012 10.16 10.37 10.07 10.22 17,687 +0.07(+0.66%)
Aug 23, 2012 10.29 10.29 10.01 10.16 40,066 -0.08(-0.82%)
Aug 22, 2012 10.35 10.35 10.10 10.24 25,110 +0.02(+0.17%)
Aug 21, 2012 10.52 10.69 10.20 10.22 70,546 -0.28(-2.65%)
Aug 20, 2012 10.40 10.53 10.26 10.50 60,263 +0.02(+0.16%)
Aug 17, 2012 10.21 10.54 10.21 10.48 47,941 +0.17(+1.63%)
Aug 16, 2012 10.53 10.61 10.20 10.32 50,817 -0.18(-1.69%)
Aug 15, 2012 10.38 10.56 10.22 10.49 30,290 -0.13(-1.19%)
Aug 14, 2012 10.69 10.86 10.51 10.62 50,701 -0.08(-0.79%)
Aug 13, 2012 10.69 10.82 10.53 10.70 42,606 +0.03(+0.32%)
Aug 10, 2012 10.04 10.72 9.742 10.67 69,448 +0.61(+6.03%)
Aug 09, 2012 10.10 10.39 10.02 10.06 36,875 -0.05(-0.50%)
Aug 08, 2012 9.877 10.20 9.684 10.11 41,282 +0.24(+2.39%)
Aug 07, 2012 9.995 9.995 9.481 9.877 36,025 -0.03(-0.26%)
Aug 06, 2012 9.481 9.911 9.481 9.902 33,131 +0.39(+4.07%)
Aug 03, 2012 9.018 9.608 9.018 9.515 50,806 +0.72(+8.24%)
Aug 02, 2012 8.639 8.943 8.639 8.791 53,984 -0.66(-6.95%)
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.