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 29, 2012 8.537 9.000 8.419 8.941 74,867 +0.44(+5.15%)
Jun 28, 2012 8.301 8.571 8.301 8.503 33,458 +0.10(+1.20%)
Jun 27, 2012 8.284 8.419 8.251 8.402 29,215 +0.13(+1.53%)
Jun 26, 2012 8.158 8.329 8.082 8.276 42,822 +0.14(+1.76%)
Jun 25, 2012 8.032 8.183 7.863 8.133 26,679 -0.08(-1.02%)
Jun 22, 2012 7.830 8.242 7.821 8.217 122,857 +0.41(+5.29%)
Jun 21, 2012 8.040 8.141 7.754 7.805 45,236 -0.21(-2.63%)
Jun 20, 2012 8.343 8.352 7.939 8.015 45,520 -0.29(-3.45%)
Jun 19, 2012 7.813 8.377 7.788 8.301 97,465 +0.48(+6.14%)
Jun 18, 2012 7.762 7.855 7.703 7.821 36,484 -0.04(-0.54%)
Jun 15, 2012 7.805 7.880 7.695 7.863 53,703 -0.01(-0.11%)
Jun 14, 2012 7.813 7.906 7.687 7.872 38,905 +0.10(+1.30%)
Jun 13, 2012 7.645 7.830 7.602 7.771 57,874 +0.08(+0.98%)
Jun 12, 2012 7.586 7.695 7.577 7.695 36,639 +0.13(+1.67%)
Jun 11, 2012 8.091 8.108 7.493 7.569 52,392 -0.47(-5.86%)
Jun 08, 2012 7.990 8.150 7.990 8.040 26,983 +0.07(+0.84%)
Jun 07, 2012 8.082 8.192 7.914 7.973 33,273 -0.06(-0.73%)
Jun 06, 2012 7.830 8.074 7.544 8.032 27,369 +0.26(+3.36%)
Jun 05, 2012 7.653 7.779 7.577 7.771 23,293 +0.11(+1.43%)
Jun 04, 2012 7.779 7.792 7.586 7.661 41,311 -0.04(-0.55%)
Jun 01, 2012 7.493 7.771 7.493 7.703 76,771 +0.14(+1.89%)
May 31, 2012 7.459 7.661 7.426 7.560 54,929 +0.09(+1.24%)
May 30, 2012 7.493 7.552 7.375 7.468 14,659 -0.08(-1.11%)
May 29, 2012 7.602 7.636 7.451 7.552 18,475 -0.03(-0.33%)
May 25, 2012 7.552 7.678 7.530 7.577 13,393 +0.03(+0.45%)
May 24, 2012 7.501 7.628 7.459 7.544 20,265 +0.09(+1.24%)
May 23, 2012 7.417 7.544 7.367 7.451 34,991 +0.00(+0.00%)
May 22, 2012 7.602 7.602 7.409 7.451 19,633 -0.07(-0.90%)
May 21, 2012 7.417 7.552 7.384 7.518 31,624 +0.14(+1.94%)
May 18, 2012 7.375 7.493 7.308 7.375 41,479 +0.00(+0.00%)
May 17, 2012 7.493 7.535 7.249 7.375 23,146 -0.08(-1.02%)
May 16, 2012 7.586 7.708 7.438 7.451 22,937 -0.12(-1.56%)
May 15, 2012 7.518 7.619 7.417 7.569 34,840 +0.09(+1.24%)
May 14, 2012 7.518 7.577 7.476 7.476 18,303 -0.12(-1.55%)
May 11, 2012 7.611 7.737 7.586 7.594 23,554 -0.04(-0.55%)
May 10, 2012 7.611 7.687 7.560 7.636 25,639 +0.09(+1.23%)
May 09, 2012 7.417 7.688 7.417 7.544 38,432 +0.02(+0.22%)
May 08, 2012 7.224 7.560 7.219 7.527 34,295 +0.29(+4.07%)
May 07, 2012 7.501 7.619 7.215 7.232 43,742 +0.00(+0.00%)
May 04, 2012 6.988 7.720 6.971 7.232 135,891 +0.65(+9.85%)
May 03, 2012 6.609 6.651 6.567 6.584 27,980 +0.03(+0.39%)
May 02, 2012 6.550 6.744 6.550 6.558 39,460 -0.02(-0.26%)
May 01, 2012 6.744 6.895 6.575 6.575 34,154 -0.18(-2.62%)
Apr 30, 2012 7.005 7.005 6.710 6.752 20,388 -0.24(-3.49%)
Apr 27, 2012 6.862 6.996 6.794 6.996 29,233 +0.18(+2.59%)
Apr 26, 2012 6.710 6.887 6.710 6.819 20,360 +0.08(+1.12%)
Apr 25, 2012 6.819 6.895 6.668 6.744 28,790 +0.03(+0.50%)
Apr 24, 2012 6.592 6.735 6.525 6.710 31,528 +0.14(+2.18%)
Apr 23, 2012 6.508 6.744 6.457 6.567 40,880 -0.08(-1.14%)
Apr 20, 2012 6.676 6.836 6.542 6.643 35,975 +0.04(+0.64%)
Apr 19, 2012 6.626 6.660 6.491 6.601 58,072 -0.03(-0.38%)
Apr 18, 2012 6.710 6.752 6.609 6.626 35,586 -0.12(-1.75%)
Apr 17, 2012 6.769 6.836 6.710 6.744 29,424 +0.02(+0.25%)
Apr 16, 2012 6.735 6.752 6.525 6.727 40,310 +0.06(+0.88%)
Apr 13, 2012 6.777 6.845 6.567 6.668 33,960 -0.18(-2.58%)
Apr 12, 2012 6.744 6.921 6.685 6.845 71,666 +0.08(+1.12%)
Apr 11, 2012 6.474 6.803 6.390 6.769 45,836 +0.41(+6.49%)
Apr 10, 2012 6.298 6.432 6.180 6.356 72,793 +0.08(+1.34%)
Apr 09, 2012 6.390 6.399 6.197 6.272 66,417 -0.13(-2.10%)
Apr 05, 2012 6.777 6.819 6.407 6.407 82,881 -0.38(-5.58%)
Apr 04, 2012 6.878 6.904 6.761 6.786 38,354 -0.18(-2.54%)
Apr 03, 2012 7.005 7.013 6.904 6.963 51,383 -0.06(-0.84%)
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.