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

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 30, 2012 7.006 7.023 6.867 6.922 39,231 -0.05(-0.72%)
Mar 29, 2012 6.846 7.014 6.736 6.972 33,063 +0.09(+1.35%)
Mar 28, 2012 7.023 7.056 6.745 6.880 70,081 -0.10(-1.45%)
Mar 27, 2012 6.938 7.082 6.812 6.981 43,269 +0.06(+0.85%)
Mar 26, 2012 6.829 6.964 6.736 6.922 59,097 +0.15(+2.24%)
Mar 23, 2012 7.014 7.023 6.736 6.770 88,944 -0.24(-3.37%)
Mar 22, 2012 7.006 7.031 6.871 7.006 31,333 +0.01(+0.12%)
Mar 21, 2012 7.056 7.115 6.922 6.997 52,064 -0.02(-0.24%)
Mar 20, 2012 7.031 7.090 6.947 7.014 25,372 -0.07(-0.95%)
Mar 19, 2012 6.938 7.157 6.905 7.082 52,072 +0.15(+2.19%)
Mar 16, 2012 7.082 7.082 6.922 6.930 91,060 -0.13(-1.79%)
Mar 15, 2012 7.124 7.124 6.905 7.056 33,768 -0.03(-0.36%)
Mar 14, 2012 7.528 7.528 6.981 7.082 66,520 -0.42(-5.61%)
Mar 13, 2012 7.343 7.511 7.343 7.503 43,061 +0.24(+3.36%)
Mar 12, 2012 7.141 7.368 7.107 7.258 30,851 +0.09(+1.29%)
Mar 09, 2012 7.166 7.317 7.141 7.166 39,939 +0.03(+0.35%)
Mar 08, 2012 7.149 7.267 7.082 7.141 53,767 +0.05(+0.71%)
Mar 07, 2012 6.913 7.191 6.872 7.090 69,930 +0.22(+3.19%)
Mar 06, 2012 7.157 7.258 6.863 6.871 67,834 -0.35(-4.78%)
Mar 05, 2012 7.309 7.359 7.157 7.216 49,125 -0.08(-1.15%)
Mar 02, 2012 7.604 7.646 7.292 7.301 71,271 -0.29(-3.77%)
Mar 01, 2012 7.612 7.688 7.494 7.587 69,672 +0.06(+0.78%)
Feb 29, 2012 7.654 7.663 7.486 7.528 115,597 -0.07(-0.89%)
Feb 28, 2012 7.553 7.663 7.452 7.595 76,194 +0.02(+0.22%)
Feb 27, 2012 7.536 7.671 7.376 7.578 73,759 +0.00(+0.00%)
Feb 24, 2012 7.570 7.621 7.536 7.578 69,600 +0.03(+0.33%)
Feb 23, 2012 7.612 7.698 7.528 7.553 120,478 -0.03(-0.33%)
Feb 22, 2012 7.688 7.865 7.578 7.578 86,916 -0.08(-1.10%)
Feb 21, 2012 7.654 7.907 7.621 7.663 71,617 +0.01(+0.11%)
Feb 17, 2012 7.629 7.663 7.578 7.654 74,681 +0.06(+0.78%)
Feb 16, 2012 7.553 7.713 7.553 7.595 92,934 +0.02(+0.22%)
Feb 15, 2012 7.671 7.764 7.553 7.578 164,814 -0.08(-1.10%)
Feb 14, 2012 7.503 7.705 7.208 7.663 112,941 +0.04(+0.55%)
Feb 13, 2012 7.679 7.957 7.578 7.621 202,131 -0.23(-2.90%)
Feb 10, 2012 7.907 7.991 7.764 7.848 89,062 -0.11(-1.38%)
Feb 09, 2012 7.974 8.100 7.831 7.957 111,621 -0.01(-0.11%)
Feb 08, 2012 8.244 8.277 7.815 7.966 132,363 -0.24(-2.87%)
Feb 07, 2012 8.328 8.404 8.185 8.202 93,569 -0.10(-1.22%)
Feb 06, 2012 8.681 8.681 8.210 8.303 287,216 -0.38(-4.36%)
Feb 03, 2012 9.330 9.330 7.604 8.681 802,654 -2.04(-19.01%)
Feb 02, 2012 10.39 10.74 10.27 10.72 53,370 +0.39(+3.75%)
Feb 01, 2012 10.19 10.35 10.04 10.33 53,465 +0.23(+2.25%)
Jan 31, 2012 10.26 10.26 10.10 10.10 35,822 -0.06(-0.58%)
Jan 30, 2012 10.15 10.24 10.06 10.16 38,974 -0.04(-0.41%)
Jan 27, 2012 10.30 10.32 10.17 10.21 42,368 -0.08(-0.82%)
Jan 26, 2012 10.35 10.47 10.15 10.29 45,567 +0.03(+0.33%)
Jan 25, 2012 10.06 10.33 10.00 10.26 40,721 +0.15(+1.50%)
Jan 24, 2012 10.30 10.36 10.06 10.10 65,952 -0.23(-2.20%)
Jan 23, 2012 10.45 10.84 10.32 10.33 45,609 -0.19(-1.76%)
Jan 20, 2012 10.69 10.79 10.43 10.52 80,515 -0.15(-1.42%)
Jan 19, 2012 10.53 10.79 10.48 10.67 63,399 +0.20(+1.93%)
Jan 18, 2012 10.22 10.52 10.16 10.47 46,673 +0.26(+2.56%)
Jan 17, 2012 10.63 10.65 10.02 10.21 80,141 -0.26(-2.49%)
Jan 13, 2012 10.34 10.77 10.34 10.47 54,567 +0.00(+0.00%)
Jan 12, 2012 10.55 10.74 10.35 10.47 67,636 -0.05(-0.48%)
Jan 11, 2012 10.57 10.72 10.40 10.52 56,628 -0.10(-0.95%)
Jan 10, 2012 10.24 10.88 10.15 10.62 105,038 +0.48(+4.73%)
Jan 09, 2012 10.08 10.19 9.953 10.14 57,732 +0.07(+0.67%)
Jan 06, 2012 10.11 10.26 9.844 10.07 41,449 -0.02(-0.17%)
Jan 05, 2012 10.10 10.31 10.00 10.09 57,904 +0.00(+0.00%)
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.