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, 2009 4.865 4.881 4.662 4.662 38,223 -0.22(-4.49%)
Jul 30, 2009 4.776 5.109 4.743 4.881 36,859 +0.07(+1.52%)
Jul 29, 2009 5.011 5.011 4.751 4.808 27,362 -0.09(-1.82%)
Jul 28, 2009 4.816 4.922 4.784 4.897 14,971 +0.05(+1.01%)
Jul 27, 2009 4.954 5.092 4.784 4.849 16,283 -0.03(-0.67%)
Jul 24, 2009 4.995 5.011 4.800 4.881 20,685 -0.19(-3.69%)
Jul 23, 2009 4.678 5.084 4.434 5.068 78,261 +0.37(+7.96%)
Jul 22, 2009 4.646 4.743 4.637 4.694 32,411 +0.03(+0.70%)
Jul 21, 2009 4.516 4.743 4.451 4.662 25,685 +0.11(+2.50%)
Jul 20, 2009 4.662 4.727 4.459 4.548 48,240 -0.06(-1.41%)
Jul 17, 2009 4.686 4.702 4.597 4.613 40,180 -0.06(-1.22%)
Jul 16, 2009 4.589 4.670 4.451 4.670 43,274 +0.06(+1.23%)
Jul 15, 2009 4.483 4.654 4.378 4.613 47,708 +0.22(+4.99%)
Jul 14, 2009 4.329 4.418 4.231 4.394 15,857 +0.05(+1.12%)
Jul 13, 2009 4.264 4.434 4.264 4.345 37,629 +0.07(+1.71%)
Jul 10, 2009 4.272 4.296 4.264 4.272 18,700 +0.02(+0.57%)
Jul 09, 2009 4.329 4.329 4.183 4.248 50,601 -0.06(-1.32%)
Jul 08, 2009 4.272 4.313 4.264 4.304 40,768 +0.06(+1.53%)
Jul 07, 2009 4.288 4.451 4.239 4.239 35,427 -0.06(-1.32%)
Jul 06, 2009 4.304 4.329 4.166 4.296 31,689 -0.01(-0.19%)
Jul 02, 2009 4.248 4.467 4.248 4.304 60,139 -0.06(-1.30%)
Jul 01, 2009 4.296 4.418 4.296 4.361 38,145 +0.10(+2.29%)
Jun 30, 2009 4.345 4.386 4.199 4.264 123,746 -0.08(-1.87%)
Jun 29, 2009 4.313 4.394 4.264 4.345 32,370 +0.04(+0.94%)
Jun 26, 2009 4.248 4.329 4.166 4.304 219,810 +0.03(+0.76%)
Jun 25, 2009 4.252 4.321 4.191 4.272 19,851 +0.02(+0.57%)
Jun 24, 2009 4.288 4.288 4.207 4.248 35,877 +0.02(+0.58%)
Jun 23, 2009 4.386 4.386 4.223 4.223 55,226 +0.03(+0.78%)
Jun 22, 2009 4.223 4.296 4.061 4.191 121,597 -0.06(-1.53%)
Jun 19, 2009 4.443 4.443 4.248 4.256 52,869 -0.09(-2.06%)
Jun 18, 2009 4.304 4.386 4.280 4.345 8,546 +0.01(+0.19%)
Jun 17, 2009 4.329 4.369 4.248 4.337 26,372 +0.01(+0.19%)
Jun 16, 2009 4.386 4.548 4.321 4.329 37,039 +0.05(+1.14%)
Jun 15, 2009 4.605 4.678 4.231 4.280 59,570 -0.41(-8.67%)
Jun 12, 2009 4.483 4.711 4.483 4.686 31,411 +0.16(+3.59%)
Jun 11, 2009 4.321 4.670 4.264 4.524 32,738 +0.20(+4.70%)
Jun 10, 2009 4.572 4.629 3.874 4.321 70,911 -0.19(-4.14%)
Jun 09, 2009 4.629 4.670 4.508 4.508 75,822 -0.12(-2.63%)
Jun 08, 2009 4.572 4.686 4.548 4.629 17,734 -0.04(-0.87%)
Jun 05, 2009 4.751 4.751 4.572 4.670 28,394 -0.06(-1.37%)
Jun 04, 2009 4.686 4.767 4.548 4.735 30,879 +0.06(+1.39%)
Jun 03, 2009 4.589 4.670 4.313 4.670 16,116 +0.04(+0.88%)
Jun 02, 2009 4.532 4.670 4.532 4.629 25,285 +0.06(+1.24%)
Jun 01, 2009 4.443 4.613 4.329 4.572 56,472 +0.23(+5.23%)
May 29, 2009 4.353 4.386 4.231 4.345 47,694 +0.03(+0.75%)
May 28, 2009 4.223 4.361 4.093 4.313 23,449 +0.15(+3.51%)
May 27, 2009 4.264 4.296 4.166 4.166 18,515 -0.18(-4.11%)
May 26, 2009 4.045 4.426 4.045 4.345 45,785 +0.30(+7.43%)
May 22, 2009 4.101 4.142 4.045 4.045 9,549 -0.03(-0.80%)
May 21, 2009 4.053 4.213 4.045 4.077 78,641 +0.00(+0.00%)
May 20, 2009 4.313 4.434 4.061 4.077 60,396 -0.18(-4.20%)
May 19, 2009 4.345 4.434 4.135 4.256 32,185 -0.21(-4.73%)
May 18, 2009 4.158 4.516 4.158 4.467 48,294 +0.39(+9.56%)
May 15, 2009 4.540 4.540 4.028 4.077 65,773 -0.53(-11.46%)
May 14, 2009 4.101 4.735 4.061 4.605 63,616 +0.54(+13.40%)
May 13, 2009 4.166 4.288 4.012 4.061 80,578 -0.21(-4.94%)
May 12, 2009 4.105 4.280 3.959 4.272 49,993 +0.19(+4.78%)
May 11, 2009 4.036 4.101 4.036 4.077 109,084 +0.03(+0.80%)
May 08, 2009 4.126 4.142 3.934 4.045 100,676 +0.02(+0.40%)
May 07, 2009 4.134 4.134 4.012 4.028 89,408 -0.06(-1.39%)
May 06, 2009 4.134 4.134 4.020 4.085 36,193 +0.02(+0.60%)
May 05, 2009 4.053 4.118 4.039 4.061 57,122 -0.04(-0.99%)
May 04, 2009 4.110 4.134 4.036 4.101 27,846 +0.03(+0.80%)
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.