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 (%)
Jun 30, 2008 7.749 8.432 7.562 7.562 135,841 -0.27(-3.42%)
Jun 27, 2008 8.172 8.448 7.595 7.830 254,884 -0.37(-4.55%)
Jun 26, 2008 8.716 8.716 8.172 8.204 122,722 -0.69(-7.76%)
Jun 25, 2008 8.683 8.951 8.570 8.895 87,120 +0.24(+2.72%)
Jun 24, 2008 8.821 9.130 8.480 8.659 73,817 -0.27(-3.00%)
Jun 23, 2008 9.187 9.309 8.797 8.927 57,499 -0.19(-2.05%)
Jun 20, 2008 9.130 9.390 8.789 9.114 144,726 -0.09(-0.97%)
Jun 19, 2008 9.130 9.341 8.878 9.203 64,522 +0.06(+0.71%)
Jun 18, 2008 9.138 9.155 8.919 9.138 67,115 -0.09(-0.97%)
Jun 17, 2008 9.414 9.414 9.065 9.228 75,885 -0.18(-1.90%)
Jun 16, 2008 8.943 9.561 8.943 9.406 107,465 +0.46(+5.18%)
Jun 13, 2008 8.789 9.155 8.586 8.943 91,896 +0.26(+2.99%)
Jun 12, 2008 8.692 8.960 8.586 8.683 90,245 +0.04(+0.47%)
Jun 11, 2008 8.878 8.878 8.602 8.643 120,977 -0.28(-3.18%)
Jun 10, 2008 8.813 8.992 8.700 8.927 137,061 +0.10(+1.10%)
Jun 09, 2008 8.895 8.911 8.700 8.830 73,270 -0.07(-0.82%)
Jun 06, 2008 9.025 9.122 8.821 8.903 89,384 -0.20(-2.23%)
Jun 05, 2008 9.073 9.341 8.935 9.106 163,873 +0.08(+0.90%)
Jun 04, 2008 8.846 9.025 8.602 9.025 157,814 +0.17(+1.93%)
Jun 03, 2008 8.667 8.862 8.602 8.854 207,183 +0.24(+2.83%)
Jun 02, 2008 8.789 8.895 8.367 8.610 88,700 -0.24(-2.66%)
May 30, 2008 8.911 9.008 8.740 8.846 158,309 +0.01(+0.09%)
May 29, 2008 8.716 9.008 8.700 8.838 162,740 +0.08(+0.93%)
May 28, 2008 9.016 9.016 8.610 8.757 197,148 -0.19(-2.09%)
May 27, 2008 8.821 9.171 8.627 8.943 112,233 +0.13(+1.47%)
May 26, 2008 8.846 8.927 8.578 8.813 112,227 +0.00(+0.00%)
May 23, 2008 8.846 8.927 8.578 8.813 112,227 -0.10(-1.09%)
May 22, 2008 8.537 8.984 8.537 8.911 142,276 +0.44(+5.18%)
May 21, 2008 8.797 8.984 8.456 8.472 174,957 -0.28(-3.16%)
May 20, 2008 8.480 9.073 8.415 8.748 368,588 +0.21(+2.47%)
May 19, 2008 8.951 8.951 8.407 8.537 367,235 -0.44(-4.89%)
May 16, 2008 9.163 9.423 8.724 8.976 251,224 -0.13(-1.43%)
May 15, 2008 9.057 9.244 8.765 9.106 117,931 +0.02(+0.18%)
May 14, 2008 9.114 9.374 8.708 9.090 104,128 -0.01(-0.09%)
May 13, 2008 9.171 9.479 9.065 9.098 90,555 -0.10(-1.06%)
May 12, 2008 8.976 9.276 8.817 9.195 126,713 +0.21(+2.35%)
May 09, 2008 8.757 9.057 8.635 8.984 151,162 +0.21(+2.41%)
May 08, 2008 9.431 9.804 8.740 8.773 287,047 -0.66(-6.98%)
May 07, 2008 8.667 9.699 8.620 9.431 403,556 +0.71(+8.20%)
May 06, 2008 8.472 8.878 8.261 8.716 241,870 +0.15(+1.71%)
May 05, 2008 8.350 9.049 8.050 8.570 443,156 +0.21(+2.53%)
May 02, 2008 7.806 8.838 7.798 8.358 569,596 +0.59(+7.64%)
May 01, 2008 6.571 8.261 6.563 7.766 623,389 +1.70(+27.98%)
Apr 30, 2008 6.336 6.336 6.052 6.068 106,193 -0.23(-3.61%)
Apr 29, 2008 6.320 6.385 6.173 6.295 75,543 -0.01(-0.13%)
Apr 28, 2008 5.930 6.311 5.930 6.303 154,726 +0.35(+5.87%)
Apr 25, 2008 5.913 6.019 5.751 5.954 63,777 +0.05(+0.83%)
Apr 24, 2008 5.840 6.052 5.694 5.905 57,161 +0.08(+1.39%)
Apr 23, 2008 5.962 5.987 5.775 5.824 124,414 -0.11(-1.78%)
Apr 22, 2008 6.125 6.186 5.759 5.930 142,894 -0.27(-4.33%)
Apr 21, 2008 6.247 6.360 6.108 6.198 93,840 -0.10(-1.55%)
Apr 18, 2008 6.214 6.523 6.092 6.295 122,168 +0.24(+4.03%)
Apr 17, 2008 6.255 6.417 5.978 6.052 205,092 -0.22(-3.50%)
Apr 16, 2008 5.946 6.368 5.800 6.271 212,238 +0.37(+6.34%)
Apr 15, 2008 5.475 6.043 5.402 5.897 202,418 +0.44(+8.04%)
Apr 14, 2008 5.735 5.743 5.361 5.459 162,628 -0.26(-4.55%)
Apr 11, 2008 5.743 5.848 5.580 5.719 272,635 -0.16(-2.76%)
Apr 10, 2008 5.840 5.970 5.832 5.881 163,048 +0.01(+0.14%)
Apr 09, 2008 6.027 6.027 5.865 5.873 231,426 -0.13(-2.17%)
Apr 08, 2008 6.133 6.206 5.946 6.003 213,272 -0.18(-2.89%)
Apr 07, 2008 6.360 6.474 6.157 6.182 105,718 -0.11(-1.68%)
Apr 04, 2008 6.295 6.393 6.173 6.287 98,012 -0.02(-0.39%)
Apr 03, 2008 6.271 6.360 6.214 6.311 176,051 +0.00(+0.00%)
Apr 02, 2008 6.498 6.523 6.247 6.311 471,088 -0.18(-2.75%)
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.