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

PC Connection Inc (NQ: CNXN )

68.71 -0.40 (-0.58%)
Streaming Delayed Price Updated: 12:50 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 (%)
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%)
Nov 01, 2010 6.839 7.099 6.726 6.815 49,884 -0.02(-0.36%)
Oct 29, 2010 6.791 6.945 6.588 6.839 25,169 +0.05(+0.72%)
Oct 28, 2010 6.807 6.888 6.620 6.791 42,872 +0.06(+0.84%)
Oct 27, 2010 6.978 6.978 6.661 6.734 55,502 -0.32(-4.49%)
Oct 25, 2010 6.701 7.116 6.701 7.051 155,923 +0.43(+6.50%)
Oct 22, 2010 5.962 6.742 5.954 6.620 349,090 +1.00(+17.77%)
Oct 21, 2010 5.743 5.775 5.572 5.621 22,786 -0.06(-1.14%)
Oct 20, 2010 5.702 5.751 5.621 5.686 17,320 +0.03(+0.57%)
Oct 19, 2010 5.694 5.735 5.613 5.654 30,876 -0.09(-1.56%)
Oct 18, 2010 5.727 5.759 5.645 5.743 14,189 +0.02(+0.28%)
Oct 15, 2010 5.784 5.784 5.714 5.727 34,545 +0.02(+0.43%)
Oct 14, 2010 5.678 5.727 5.613 5.702 26,419 +0.05(+0.86%)
Oct 13, 2010 5.524 5.670 5.483 5.654 59,191 +0.15(+2.65%)
Oct 12, 2010 5.515 5.532 5.442 5.507 7,816 -0.01(-0.15%)
Oct 11, 2010 5.548 5.556 5.467 5.515 6,226 -0.06(-1.02%)
Oct 08, 2010 5.510 5.605 5.507 5.572 15,493 +0.11(+2.08%)
Oct 07, 2010 5.589 5.589 5.426 5.459 15,999 -0.08(-1.47%)
Oct 06, 2010 5.605 5.621 5.402 5.540 18,498 -0.06(-1.16%)
Oct 05, 2010 5.475 5.605 5.475 5.605 25,877 +0.19(+3.60%)
Oct 04, 2010 5.507 5.572 5.410 5.410 16,724 -0.13(-2.35%)
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.