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

PC Connection Inc (NQ: CNXN )

68.78 -0.33 (-0.48%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Jul 31, 2012 9.894 10.10 9.869 10.01 48,289 +0.09(+0.93%)
Jul 30, 2012 9.894 10.00 9.834 9.919 32,124 +0.08(+0.77%)
Jul 27, 2012 9.389 9.877 9.389 9.844 50,027 +0.46(+4.94%)
Jul 26, 2012 9.161 9.389 9.161 9.380 20,340 +0.30(+3.34%)
Jul 25, 2012 9.136 9.204 8.993 9.077 53,866 +0.07(+0.75%)
Jul 24, 2012 9.052 9.052 8.892 9.010 18,648 +0.09(+1.04%)
Jul 23, 2012 9.103 9.103 8.884 8.917 24,305 -0.29(-3.20%)
Jul 20, 2012 9.094 9.288 9.094 9.212 19,994 +0.03(+0.37%)
Jul 19, 2012 9.187 9.321 8.929 9.178 23,591 +0.05(+0.55%)
Jul 18, 2012 9.220 9.220 9.086 9.128 12,012 -0.08(-0.82%)
Jul 17, 2012 9.271 9.389 9.111 9.204 26,994 +0.03(+0.28%)
Jul 16, 2012 9.060 9.236 8.976 9.178 32,601 +0.11(+1.21%)
Jul 13, 2012 9.018 9.161 8.951 9.069 32,959 +0.12(+1.32%)
Jul 12, 2012 9.039 9.044 8.783 8.951 24,887 -0.20(-2.21%)
Jul 11, 2012 9.044 9.161 8.976 9.153 27,327 +0.16(+1.78%)
Jul 10, 2012 9.119 9.146 8.841 8.993 34,996 -0.07(-0.74%)
Jul 09, 2012 9.364 9.364 9.018 9.060 38,844 -0.32(-3.41%)
Jul 06, 2012 9.448 9.524 9.380 9.380 34,265 -0.18(-1.85%)
Jul 05, 2012 9.557 9.625 9.364 9.557 49,745 +0.00(+0.00%)
Jul 03, 2012 9.330 9.641 9.220 9.557 43,483 +0.30(+3.28%)
Jul 02, 2012 9.001 9.262 8.690 9.254 82,564 +0.31(+3.48%)
Jun 29, 2012 8.538 9.001 8.420 8.943 74,855 +0.44(+5.15%)
Jun 28, 2012 8.303 8.572 8.303 8.505 33,453 +0.10(+1.20%)
Jun 27, 2012 8.286 8.420 8.252 8.404 29,211 +0.13(+1.53%)
Jun 26, 2012 8.159 8.331 8.084 8.277 42,815 +0.14(+1.76%)
Jun 25, 2012 8.033 8.184 7.865 8.134 26,675 -0.08(-1.02%)
Jun 22, 2012 7.831 8.244 7.823 8.218 122,837 +0.41(+5.29%)
Jun 21, 2012 8.042 8.142 7.755 7.806 45,229 -0.21(-2.63%)
Jun 20, 2012 8.345 8.353 7.940 8.016 45,513 -0.29(-3.45%)
Jun 19, 2012 7.814 8.378 7.789 8.303 97,449 +0.48(+6.14%)
Jun 18, 2012 7.764 7.856 7.705 7.823 36,479 -0.04(-0.54%)
Jun 15, 2012 7.806 7.882 7.696 7.865 53,695 -0.01(-0.11%)
Jun 14, 2012 7.814 7.907 7.688 7.873 38,899 +0.10(+1.30%)
Jun 13, 2012 7.646 7.831 7.604 7.772 57,865 +0.08(+0.98%)
Jun 12, 2012 7.587 7.696 7.578 7.696 36,633 +0.13(+1.67%)
Jun 11, 2012 8.092 8.109 7.494 7.570 52,384 -0.47(-5.86%)
Jun 08, 2012 7.991 8.151 7.991 8.042 26,979 +0.07(+0.84%)
Jun 07, 2012 8.084 8.193 7.915 7.974 33,267 -0.06(-0.73%)
Jun 06, 2012 7.831 8.075 7.545 8.033 27,365 +0.26(+3.36%)
Jun 05, 2012 7.654 7.780 7.578 7.772 23,289 +0.11(+1.43%)
Jun 04, 2012 7.780 7.793 7.587 7.663 41,305 -0.04(-0.55%)
Jun 01, 2012 7.494 7.772 7.494 7.705 76,759 +0.14(+1.89%)
May 31, 2012 7.461 7.663 7.427 7.562 54,921 +0.09(+1.24%)
May 30, 2012 7.494 7.553 7.376 7.469 14,657 -0.08(-1.11%)
May 29, 2012 7.604 7.637 7.452 7.553 18,472 -0.03(-0.33%)
May 25, 2012 7.553 7.679 7.531 7.578 13,391 +0.03(+0.45%)
May 24, 2012 7.503 7.629 7.460 7.545 20,262 +0.09(+1.24%)
May 23, 2012 7.418 7.545 7.368 7.452 34,986 +0.00(+0.00%)
May 22, 2012 7.604 7.604 7.410 7.452 19,630 -0.07(-0.90%)
May 21, 2012 7.418 7.553 7.385 7.519 31,619 +0.14(+1.94%)
May 18, 2012 7.376 7.494 7.309 7.376 41,472 +0.00(+0.00%)
May 17, 2012 7.494 7.536 7.250 7.376 23,142 -0.08(-1.02%)
May 16, 2012 7.587 7.709 7.439 7.452 22,933 -0.12(-1.56%)
May 15, 2012 7.519 7.621 7.418 7.570 34,835 +0.09(+1.24%)
May 14, 2012 7.519 7.578 7.477 7.477 18,300 -0.12(-1.55%)
May 11, 2012 7.612 7.738 7.587 7.595 23,550 -0.04(-0.55%)
May 10, 2012 7.612 7.688 7.562 7.637 25,635 +0.09(+1.23%)
May 09, 2012 7.418 7.690 7.418 7.545 38,426 +0.02(+0.22%)
May 08, 2012 7.225 7.562 7.221 7.528 34,290 +0.29(+4.07%)
May 07, 2012 7.503 7.621 7.216 7.233 43,735 +0.00(+0.00%)
May 04, 2012 6.989 7.722 6.972 7.233 135,870 +0.65(+9.85%)
May 03, 2012 6.610 6.652 6.568 6.585 27,975 +0.03(+0.39%)
May 02, 2012 6.551 6.745 6.551 6.560 39,453 -0.02(-0.26%)
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.