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

PC Connection Inc (NQ: CNXN )

67.93 -1.18 (-1.71%)
Streaming Delayed Price Updated: 3:36 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 (%)
Feb 27, 2009 2.892 3.127 2.884 2.949 21,178 +0.01(+0.28%)
Feb 26, 2009 3.111 3.111 2.843 2.940 43,360 -0.15(-4.74%)
Feb 25, 2009 3.249 3.282 3.014 3.087 46,596 -0.15(-4.52%)
Feb 24, 2009 3.135 3.290 3.135 3.233 65,746 +0.17(+5.57%)
Feb 23, 2009 3.509 3.509 3.046 3.062 59,726 -0.40(-11.50%)
Feb 20, 2009 3.379 3.875 3.228 3.460 63,925 +0.01(+0.24%)
Feb 19, 2009 3.574 3.574 3.387 3.452 40,287 -0.05(-1.39%)
Feb 18, 2009 3.582 3.582 3.363 3.501 27,303 -0.04(-1.15%)
Feb 17, 2009 3.899 3.931 3.485 3.542 70,911 -0.58(-14.00%)
Feb 13, 2009 3.810 4.240 3.623 4.118 54,655 +0.32(+8.57%)
Feb 12, 2009 3.923 3.980 3.655 3.793 36,788 +0.20(+5.66%)
Feb 11, 2009 3.249 3.866 3.160 3.590 95,859 +0.09(+2.55%)
Feb 10, 2009 3.769 3.972 3.501 3.501 49,771 -0.32(-8.30%)
Feb 09, 2009 4.175 4.305 3.623 3.818 78,405 -0.39(-9.27%)
Feb 06, 2009 4.086 4.297 3.996 4.208 49,433 +0.11(+2.57%)
Feb 05, 2009 4.240 4.273 3.688 4.102 157,362 -0.43(-9.50%)
Feb 04, 2009 4.200 4.533 4.070 4.533 58,483 +0.32(+7.72%)
Feb 03, 2009 4.265 4.265 4.070 4.208 44,273 -0.02(-0.38%)
Feb 02, 2009 3.899 4.305 3.899 4.224 38,665 +0.25(+6.34%)
Jan 30, 2009 4.086 4.126 3.923 3.972 58,405 -0.09(-2.20%)
Jan 29, 2009 4.191 4.232 3.988 4.061 60,191 -0.21(-4.94%)
Jan 28, 2009 4.175 4.273 3.980 4.273 26,495 +0.10(+2.33%)
Jan 27, 2009 4.281 4.354 4.021 4.175 127,305 -0.11(-2.47%)
Jan 26, 2009 4.094 4.338 3.907 4.281 45,572 +0.21(+5.19%)
Jan 23, 2009 4.070 4.281 4.021 4.070 40,267 -0.19(-4.57%)
Jan 22, 2009 4.216 4.427 4.216 4.265 24,113 -0.09(-2.05%)
Jan 21, 2009 4.143 4.419 3.899 4.354 49,195 +0.13(+3.08%)
Jan 20, 2009 4.216 4.386 4.078 4.224 50,067 -0.19(-4.24%)
Jan 16, 2009 4.386 4.411 4.216 4.411 25,036 +0.08(+1.88%)
Jan 15, 2009 3.948 4.443 3.948 4.330 50,850 +0.13(+3.09%)
Jan 14, 2009 4.021 4.419 3.940 4.200 114,909 +0.06(+1.37%)
Jan 13, 2009 4.005 4.296 4.005 4.143 18,745 +0.01(+0.20%)
Jan 12, 2009 4.248 4.265 4.053 4.135 24,795 -0.12(-2.86%)
Jan 09, 2009 4.362 4.427 4.094 4.256 36,869 -0.13(-2.96%)
Jan 08, 2009 4.086 4.386 3.940 4.386 56,474 +0.08(+1.89%)
Jan 07, 2009 4.281 4.321 4.013 4.305 68,452 +0.02(+0.38%)
Jan 06, 2009 4.191 4.370 4.005 4.289 47,666 +0.14(+3.33%)
Jan 05, 2009 3.956 4.151 3.899 4.151 28,134 +0.19(+4.71%)
Jan 02, 2009 4.167 4.167 3.899 3.964 46,436 -0.19(-4.69%)
Dec 31, 2008 3.639 4.224 3.615 4.159 55,176 +0.54(+15.06%)
Dec 30, 2008 3.485 3.655 3.257 3.615 27,456 +0.24(+6.97%)
Dec 29, 2008 3.550 3.582 3.379 3.379 23,530 -0.20(-5.67%)
Dec 26, 2008 3.607 3.655 3.371 3.582 32,975 +0.01(+0.23%)
Dec 24, 2008 3.623 3.655 3.477 3.574 11,923 -0.03(-0.90%)
Dec 23, 2008 3.956 3.956 3.525 3.607 36,671 -0.26(-6.72%)
Dec 22, 2008 4.289 4.313 3.696 3.866 45,638 -0.40(-9.33%)
Dec 19, 2008 4.248 4.451 4.143 4.265 94,941 +0.20(+5.00%)
Dec 18, 2008 4.443 4.443 4.037 4.061 26,350 -0.28(-6.37%)
Dec 17, 2008 4.061 4.346 4.029 4.338 33,207 +0.22(+5.33%)
Dec 16, 2008 3.940 4.126 3.395 4.118 39,767 +0.25(+6.51%)
Dec 15, 2008 4.061 4.061 3.704 3.866 26,753 -0.18(-4.42%)
Dec 12, 2008 3.468 4.045 3.468 4.045 23,859 +0.48(+13.44%)
Dec 11, 2008 4.248 4.248 3.525 3.566 27,500 -0.75(-17.33%)
Dec 10, 2008 3.533 4.386 3.533 4.313 46,260 +0.83(+23.78%)
Dec 09, 2008 4.581 4.581 3.477 3.485 69,065 -1.16(-25.00%)
Dec 08, 2008 4.265 4.695 3.980 4.646 90,731 +0.37(+8.75%)
Dec 05, 2008 3.704 4.273 3.704 4.273 22,599 +0.50(+13.12%)
Dec 04, 2008 3.802 3.980 3.753 3.777 25,435 -0.24(-6.06%)
Dec 03, 2008 3.737 4.061 3.558 4.021 23,811 +0.35(+9.51%)
Dec 02, 2008 3.355 3.680 3.184 3.672 52,446 +0.37(+11.33%)
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.