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 (%)
Jul 31, 2007 11.15 11.33 10.12 10.92 311,694 -0.05(-0.44%)
Jul 30, 2007 10.08 11.41 9.967 10.97 359,698 +1.02(+10.29%)
Jul 27, 2007 10.55 10.78 9.642 9.942 262,683 -0.69(-6.49%)
Jul 26, 2007 10.07 10.83 9.788 10.63 279,852 +0.93(+9.54%)
Jul 25, 2007 9.999 10.27 9.642 9.707 159,972 -0.42(-4.17%)
Jul 24, 2007 10.68 10.72 9.869 10.13 157,172 -0.54(-5.03%)
Jul 23, 2007 10.45 10.97 10.45 10.67 78,897 +0.24(+2.34%)
Jul 20, 2007 10.71 10.95 10.28 10.42 78,538 -0.32(-2.95%)
Jul 19, 2007 10.71 11.08 10.71 10.74 73,527 +0.08(+0.76%)
Jul 18, 2007 10.65 10.78 10.35 10.66 74,389 -0.08(-0.76%)
Jul 17, 2007 10.95 10.95 10.56 10.74 70,098 -0.21(-1.93%)
Jul 16, 2007 10.83 11.04 10.82 10.95 73,378 +0.06(+0.52%)
Jul 13, 2007 11.12 11.19 10.86 10.89 88,403 -0.24(-2.12%)
Jul 12, 2007 10.62 11.15 10.62 11.13 111,596 +0.54(+5.06%)
Jul 11, 2007 10.37 10.62 10.33 10.59 134,441 +0.20(+1.88%)
Jul 10, 2007 10.49 10.67 10.34 10.40 169,925 -0.15(-1.39%)
Jul 09, 2007 10.68 10.88 10.39 10.54 333,870 -0.15(-1.44%)
Jul 06, 2007 10.69 10.96 10.64 10.70 123,868 -0.02(-0.15%)
Jul 05, 2007 10.96 11.01 10.48 10.71 110,060 -0.25(-2.30%)
Jul 03, 2007 10.81 10.97 10.70 10.97 92,553 +0.15(+1.35%)
Jul 02, 2007 10.84 11.01 10.71 10.82 344,956 +0.06(+0.60%)
Jun 29, 2007 10.54 11.13 10.51 10.75 242,915 +0.28(+2.63%)
Jun 28, 2007 10.74 10.78 10.39 10.48 321,848 -0.30(-2.79%)
Jun 27, 2007 10.09 10.82 9.999 10.78 327,301 +0.65(+6.42%)
Jun 26, 2007 9.918 10.23 9.918 10.13 262,772 +0.30(+3.06%)
Jun 25, 2007 9.951 10.17 9.512 9.829 231,804 -0.12(-1.22%)
Jun 22, 2007 10.36 10.36 9.910 9.951 1,108,983 -0.41(-3.92%)
Jun 21, 2007 10.36 10.46 10.24 10.36 122,084 +0.12(+1.19%)
Jun 20, 2007 10.12 10.45 10.12 10.23 112,644 +0.17(+1.70%)
Jun 19, 2007 10.06 10.19 9.886 10.06 242,154 -0.07(-0.64%)
Jun 18, 2007 10.15 10.21 10.02 10.13 110,551 -0.01(-0.08%)
Jun 15, 2007 10.06 10.33 10.02 10.14 210,146 +0.25(+2.55%)
Jun 14, 2007 9.626 10.05 9.626 9.886 108,828 +0.24(+2.53%)
Jun 13, 2007 9.674 9.788 9.431 9.642 147,607 +0.00(+0.00%)
Jun 12, 2007 9.447 9.756 9.431 9.642 255,573 +0.11(+1.19%)
Jun 11, 2007 9.439 9.544 9.309 9.528 128,994 +0.08(+0.86%)
Jun 08, 2007 9.455 9.561 9.317 9.447 175,145 -0.02(-0.17%)
Jun 07, 2007 9.504 9.756 9.349 9.463 118,099 -0.06(-0.68%)
Jun 06, 2007 9.666 9.707 9.463 9.528 181,082 -0.20(-2.09%)
Jun 05, 2007 9.853 9.853 9.471 9.731 193,518 -0.01(-0.08%)
Jun 04, 2007 9.585 10.07 9.585 9.739 191,811 +0.08(+0.84%)
Jun 01, 2007 9.447 9.756 9.423 9.658 133,707 +0.30(+3.21%)
May 31, 2007 9.317 9.512 9.276 9.358 173,031 +0.08(+0.88%)
May 30, 2007 9.025 9.358 9.025 9.276 633,626 +0.19(+2.15%)
May 29, 2007 9.138 9.390 9.041 9.081 220,626 -0.04(-0.45%)
May 25, 2007 9.179 9.228 9.090 9.122 82,893 +0.02(+0.18%)
May 24, 2007 9.220 9.276 9.000 9.106 184,673 -0.16(-1.75%)
May 23, 2007 9.220 9.301 9.098 9.268 283,256 +0.04(+0.44%)
May 22, 2007 9.211 9.301 9.041 9.228 208,413 +0.07(+0.80%)
May 21, 2007 8.984 9.179 8.927 9.154 354,975 +0.19(+2.17%)
May 18, 2007 8.992 8.992 8.846 8.960 297,543 +0.01(+0.14%)
May 17, 2007 8.911 8.992 8.911 8.947 158,648 +0.01(+0.14%)
May 16, 2007 8.976 9.041 8.903 8.935 355,040 -0.02(-0.18%)
May 15, 2007 8.935 9.081 8.911 8.951 350,928 -0.03(-0.36%)
May 14, 2007 9.146 9.146 8.919 8.984 174,667 -0.14(-1.51%)
May 11, 2007 8.870 9.252 8.813 9.122 221,894 +0.28(+3.12%)
May 10, 2007 8.927 9.171 8.838 8.846 331,245 -0.08(-0.91%)
May 09, 2007 8.919 9.098 8.895 8.927 368,513 -0.05(-0.54%)
May 08, 2007 9.220 9.309 8.878 8.976 624,277 -0.27(-2.90%)
May 07, 2007 10.06 10.14 9.146 9.244 1,143,767 -1.44(-13.46%)
May 04, 2007 10.89 10.95 10.60 10.68 146,920 -0.15(-1.42%)
May 03, 2007 10.92 10.94 10.62 10.84 159,238 -0.03(-0.30%)
May 02, 2007 10.76 10.87 10.19 10.87 184,788 +0.06(+0.53%)
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.