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 (%)
Sep 30, 2008 5.085 5.475 5.044 5.434 105,095 +0.23(+4.37%)
Sep 29, 2008 5.199 5.589 4.906 5.207 94,430 -0.18(-3.32%)
Sep 26, 2008 5.410 5.475 5.158 5.385 77,818 -0.17(-3.07%)
Sep 25, 2008 5.459 5.556 5.199 5.556 98,879 +0.24(+4.43%)
Sep 24, 2008 5.645 5.645 5.321 5.321 54,505 -0.18(-3.25%)
Sep 23, 2008 5.467 5.621 5.426 5.499 92,928 +0.14(+2.58%)
Sep 22, 2008 5.654 5.654 5.093 5.361 159,247 -0.32(-5.58%)
Sep 19, 2008 5.548 5.970 5.312 5.678 287,646 +0.28(+5.27%)
Sep 18, 2008 5.564 5.662 5.207 5.394 203,963 -0.02(-0.30%)
Sep 17, 2008 5.897 5.978 5.280 5.410 133,538 -0.58(-9.76%)
Sep 16, 2008 5.889 6.043 5.483 5.995 99,572 +0.08(+1.37%)
Sep 15, 2008 6.165 6.344 5.897 5.913 46,834 -0.31(-4.96%)
Sep 12, 2008 6.076 6.320 5.938 6.222 57,561 +0.09(+1.46%)
Sep 11, 2008 6.133 6.190 5.946 6.133 64,407 -0.10(-1.56%)
Sep 10, 2008 6.190 6.425 5.970 6.230 58,280 +0.17(+2.81%)
Sep 09, 2008 6.247 6.344 6.052 6.060 62,578 -0.19(-3.12%)
Sep 08, 2008 6.141 6.336 5.970 6.255 77,136 +0.29(+4.90%)
Sep 05, 2008 5.970 6.060 5.881 5.962 76,867 +0.02(+0.27%)
Sep 04, 2008 6.173 6.206 5.905 5.946 106,359 -0.24(-3.94%)
Sep 03, 2008 6.247 6.425 6.190 6.190 102,977 -0.06(-0.91%)
Sep 02, 2008 6.287 6.588 6.182 6.247 51,549 +0.08(+1.32%)
Aug 29, 2008 6.531 6.612 6.149 6.165 98,347 -0.37(-5.71%)
Aug 28, 2008 6.173 6.616 6.149 6.539 87,857 +0.40(+6.48%)
Aug 27, 2008 5.970 6.230 5.970 6.141 59,189 +0.16(+2.72%)
Aug 26, 2008 6.011 6.052 5.954 5.978 65,815 +0.02(+0.27%)
Aug 25, 2008 5.913 6.092 5.913 5.962 129,917 +0.06(+0.96%)
Aug 22, 2008 5.702 5.970 5.645 5.905 109,650 +0.19(+3.41%)
Aug 21, 2008 5.719 5.873 5.694 5.710 77,892 -0.06(-1.13%)
Aug 20, 2008 5.710 5.930 5.710 5.775 120,509 +0.11(+2.01%)
Aug 19, 2008 6.092 6.092 5.589 5.662 115,021 -0.41(-6.69%)
Aug 18, 2008 6.352 6.482 6.027 6.068 78,798 -0.32(-4.96%)
Aug 15, 2008 6.539 6.653 6.173 6.385 97,045 -0.07(-1.13%)
Aug 14, 2008 6.173 6.522 6.173 6.458 97,375 +0.28(+4.61%)
Aug 13, 2008 6.100 6.206 6.100 6.173 118,788 +0.06(+1.06%)
Aug 12, 2008 5.922 6.141 5.922 6.108 109,170 +0.17(+2.87%)
Aug 11, 2008 6.076 6.100 5.889 5.938 93,806 -0.11(-1.88%)
Aug 08, 2008 5.767 6.100 5.767 6.052 117,288 +0.32(+5.52%)
Aug 07, 2008 5.816 5.824 5.702 5.735 204,318 -0.02(-0.28%)
Aug 06, 2008 5.995 5.995 5.719 5.751 120,118 -0.28(-4.71%)
Aug 05, 2008 5.857 6.092 5.800 6.035 168,060 +0.21(+3.63%)
Aug 04, 2008 5.751 5.962 5.654 5.824 157,924 +0.06(+0.99%)
Aug 01, 2008 5.824 5.824 5.373 5.767 149,393 -0.06(-0.98%)
Jul 31, 2008 5.028 5.824 5.008 5.824 178,012 -0.04(-0.69%)
Jul 30, 2008 5.483 6.482 5.483 5.865 187,478 +0.42(+7.76%)
Jul 29, 2008 5.442 6.498 5.077 5.442 642,663 -1.66(-23.34%)
Jul 28, 2008 7.229 7.522 6.872 7.099 54,167 -0.17(-2.35%)
Jul 25, 2008 7.294 7.595 7.116 7.270 126,551 +0.08(+1.13%)
Jul 24, 2008 7.254 7.332 6.856 7.189 61,413 +0.06(+0.80%)
Jul 23, 2008 7.156 7.376 6.904 7.132 71,715 -0.05(-0.68%)
Jul 22, 2008 6.799 7.205 6.775 7.181 64,174 +0.22(+3.15%)
Jul 21, 2008 6.888 6.986 6.758 6.961 36,421 +0.17(+2.51%)
Jul 18, 2008 6.661 6.953 6.555 6.791 47,146 +0.05(+0.72%)
Jul 17, 2008 6.775 6.953 6.490 6.742 89,412 +0.02(+0.36%)
Jul 16, 2008 6.531 6.742 6.222 6.718 62,454 +0.24(+3.63%)
Jul 15, 2008 6.677 6.677 6.247 6.482 84,688 -0.21(-3.16%)
Jul 14, 2008 7.091 7.091 6.653 6.693 62,286 -0.28(-3.96%)
Jul 11, 2008 6.742 6.994 6.653 6.969 46,919 +0.10(+1.42%)
Jul 10, 2008 6.823 6.945 6.620 6.872 46,335 +0.04(+0.59%)
Jul 09, 2008 7.091 7.181 6.823 6.831 53,938 -0.24(-3.44%)
Jul 08, 2008 7.034 7.205 6.661 7.075 188,630 +0.02(+0.23%)
Jul 07, 2008 7.343 7.522 6.986 7.059 72,552 -0.16(-2.25%)
Jul 04, 2008 7.489 7.489 7.043 7.221 39,072 +0.00(+0.00%)
Jul 03, 2008 7.489 7.489 7.043 7.221 39,072 -0.22(-2.95%)
Jul 02, 2008 7.571 7.571 7.099 7.441 128,870 -0.13(-1.72%)
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.