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 (%)
Aug 31, 2012 10.13 10.38 10.08 10.26 18,670 +0.19(+1.92%)
Aug 30, 2012 10.34 10.34 10.07 10.07 10,084 -0.28(-2.68%)
Aug 29, 2012 10.30 10.39 10.24 10.35 30,001 +0.32(+3.19%)
Aug 27, 2012 10.21 10.21 9.901 10.03 24,013 -0.19(-1.89%)
Aug 24, 2012 10.15 10.36 10.07 10.22 17,690 +0.07(+0.66%)
Aug 23, 2012 10.29 10.29 10.01 10.15 40,073 -0.08(-0.82%)
Aug 22, 2012 10.35 10.35 10.10 10.24 25,114 +0.02(+0.16%)
Aug 21, 2012 10.52 10.68 10.20 10.22 70,557 -0.28(-2.65%)
Aug 20, 2012 10.40 10.52 10.25 10.50 60,273 +0.02(+0.16%)
Aug 17, 2012 10.21 10.54 10.21 10.48 47,949 +0.17(+1.63%)
Aug 16, 2012 10.52 10.61 10.20 10.31 50,825 -0.18(-1.69%)
Aug 15, 2012 10.38 10.56 10.22 10.49 30,295 -0.13(-1.19%)
Aug 14, 2012 10.69 10.86 10.51 10.62 50,709 -0.08(-0.79%)
Aug 13, 2012 10.69 10.82 10.53 10.70 42,613 +0.03(+0.32%)
Aug 10, 2012 10.04 10.72 9.741 10.67 69,459 +0.61(+6.03%)
Aug 09, 2012 10.10 10.39 10.02 10.06 36,881 -0.05(-0.50%)
Aug 08, 2012 9.876 10.20 9.682 10.11 41,289 +0.24(+2.39%)
Aug 07, 2012 9.993 9.993 9.480 9.876 36,031 -0.03(-0.26%)
Aug 06, 2012 9.480 9.909 9.480 9.901 33,136 +0.39(+4.07%)
Aug 03, 2012 9.017 9.606 9.017 9.514 50,814 +0.72(+8.24%)
Aug 02, 2012 8.638 8.941 8.638 8.790 53,992 -0.66(-6.95%)
Aug 01, 2012 10.01 10.01 9.446 9.446 35,181 -0.56(-5.63%)
Jul 31, 2012 9.892 10.10 9.867 10.01 48,297 +0.09(+0.93%)
Jul 30, 2012 9.892 10.00 9.833 9.918 32,129 +0.08(+0.77%)
Jul 27, 2012 9.387 9.876 9.387 9.842 50,034 +0.46(+4.94%)
Jul 26, 2012 9.160 9.387 9.160 9.379 20,344 +0.30(+3.34%)
Jul 25, 2012 9.135 9.202 8.992 9.076 53,874 +0.07(+0.75%)
Jul 24, 2012 9.051 9.051 8.891 9.008 18,651 +0.09(+1.04%)
Jul 23, 2012 9.101 9.101 8.882 8.916 24,308 -0.29(-3.20%)
Jul 20, 2012 9.093 9.286 9.093 9.211 19,997 +0.03(+0.37%)
Jul 19, 2012 9.185 9.320 8.928 9.177 23,595 +0.05(+0.55%)
Jul 18, 2012 9.219 9.219 9.084 9.126 12,014 -0.08(-0.82%)
Jul 17, 2012 9.269 9.387 9.109 9.202 26,999 +0.03(+0.28%)
Jul 16, 2012 9.059 9.235 8.975 9.177 32,606 +0.11(+1.21%)
Jul 13, 2012 9.017 9.160 8.950 9.067 32,964 +0.12(+1.32%)
Jul 12, 2012 9.038 9.042 8.781 8.950 24,890 -0.20(-2.21%)
Jul 11, 2012 9.042 9.160 8.975 9.152 27,331 +0.16(+1.78%)
Jul 10, 2012 9.118 9.144 8.840 8.992 35,002 -0.07(-0.74%)
Jul 09, 2012 9.362 9.362 9.017 9.059 38,850 -0.32(-3.41%)
Jul 06, 2012 9.446 9.522 9.379 9.379 34,270 -0.18(-1.85%)
Jul 05, 2012 9.556 9.623 9.362 9.556 49,753 +0.00(+0.00%)
Jul 03, 2012 9.328 9.640 9.219 9.556 43,490 +0.30(+3.28%)
Jul 02, 2012 9.000 9.261 8.689 9.253 82,577 +0.31(+3.48%)
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%)
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.