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

PC Connection Inc (NQ: CNXN )

67.72 -1.39 (-2.01%)
Streaming Delayed Price Updated: 2:43 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 (%)
Aug 31, 2009 4.572 4.581 4.483 4.508 44,784 -0.11(-2.29%)
Aug 28, 2009 4.792 4.792 4.508 4.613 41,065 -0.14(-2.91%)
Aug 27, 2009 4.581 4.751 4.532 4.751 23,322 +0.10(+2.09%)
Aug 26, 2009 4.556 4.654 4.516 4.654 24,447 +0.11(+2.32%)
Aug 25, 2009 4.629 4.629 4.540 4.548 12,134 -0.07(-1.58%)
Aug 24, 2009 4.532 4.629 4.418 4.621 38,525 +0.11(+2.34%)
Aug 21, 2009 4.621 4.621 4.483 4.516 50,279 -0.03(-0.71%)
Aug 20, 2009 4.532 4.605 4.451 4.548 25,977 +0.00(+0.00%)
Aug 19, 2009 4.378 4.564 4.378 4.548 19,488 +0.10(+2.19%)
Aug 18, 2009 4.572 4.572 4.402 4.451 20,944 -0.08(-1.79%)
Aug 17, 2009 4.499 4.589 4.394 4.532 27,016 +0.06(+1.45%)
Aug 14, 2009 4.508 4.592 4.369 4.467 44,505 -0.03(-0.72%)
Aug 13, 2009 4.499 4.604 4.386 4.499 20,743 +0.02(+0.54%)
Aug 12, 2009 4.378 4.548 4.378 4.475 16,671 +0.11(+2.42%)
Aug 11, 2009 4.540 4.548 4.345 4.369 20,807 -0.26(-5.61%)
Aug 10, 2009 4.451 4.719 4.361 4.629 19,073 +0.15(+3.45%)
Aug 07, 2009 4.239 4.540 4.239 4.475 30,223 +0.21(+4.95%)
Aug 06, 2009 4.369 4.402 4.239 4.264 73,757 -0.09(-2.05%)
Aug 05, 2009 4.491 4.491 4.264 4.353 20,956 -0.14(-3.07%)
Aug 04, 2009 4.418 4.759 4.337 4.491 25,398 +0.02(+0.36%)
Aug 03, 2009 4.702 4.881 4.394 4.475 28,027 -0.19(-4.01%)
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%)
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.