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

PC Connection Inc (NQ: CNXN )

64.96 +0.27 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 3.826 4.167 3.826 4.021 85,007 -0.19(-4.44%)
Apr 29, 2009 3.866 4.232 3.818 4.208 130,280 +0.40(+10.45%)
Apr 28, 2009 3.672 3.818 3.672 3.810 44,035 +0.07(+1.96%)
Apr 27, 2009 3.769 3.858 3.672 3.737 150,676 -0.12(-3.16%)
Apr 24, 2009 3.810 3.964 3.663 3.858 135,606 +0.09(+2.37%)
Apr 23, 2009 3.923 3.923 3.732 3.769 26,877 -0.17(-4.33%)
Apr 22, 2009 3.899 4.021 3.866 3.940 34,764 -0.06(-1.42%)
Apr 21, 2009 3.810 3.996 3.785 3.996 15,527 +0.22(+5.81%)
Apr 20, 2009 3.737 3.785 3.631 3.777 100,100 -0.01(-0.21%)
Apr 17, 2009 3.915 3.915 3.728 3.785 30,748 -0.11(-2.92%)
Apr 16, 2009 3.769 4.005 3.737 3.899 54,165 +0.14(+3.67%)
Apr 15, 2009 3.623 3.769 3.619 3.761 27,668 +0.15(+4.05%)
Apr 14, 2009 3.615 3.720 3.615 3.615 30,789 -0.01(-0.22%)
Apr 13, 2009 3.615 3.663 3.615 3.623 19,584 -0.02(-0.45%)
Apr 09, 2009 3.542 3.655 3.542 3.639 25,162 +0.19(+5.66%)
Apr 08, 2009 3.379 3.493 3.379 3.444 16,433 +0.10(+2.91%)
Apr 07, 2009 3.501 3.598 3.347 3.347 41,172 -0.21(-5.94%)
Apr 06, 2009 3.542 3.590 3.485 3.558 28,092 -0.04(-1.13%)
Apr 03, 2009 3.712 3.712 3.493 3.598 17,434 -0.15(-3.90%)
Apr 02, 2009 3.257 3.761 3.249 3.745 68,770 +0.63(+20.05%)
Apr 01, 2009 3.054 3.127 2.965 3.119 29,759 +0.03(+1.05%)
Mar 31, 2009 3.095 3.168 2.940 3.087 44,967 -0.07(-2.31%)
Mar 30, 2009 3.395 3.404 3.119 3.160 33,485 -0.50(-13.75%)
Mar 26, 2009 3.217 3.866 3.217 3.663 76,430 +0.50(+15.64%)
Mar 25, 2009 2.916 3.168 2.876 3.168 65,705 +0.21(+7.14%)
Mar 24, 2009 3.168 3.184 2.957 2.957 14,333 -0.28(-8.77%)
Mar 23, 2009 3.046 3.241 2.599 3.241 59,526 +0.70(+27.48%)
Mar 20, 2009 2.737 2.737 2.542 2.542 72,165 -0.18(-6.57%)
Mar 19, 2009 2.616 2.746 2.567 2.721 35,502 +0.00(+0.00%)
Mar 18, 2009 2.689 2.794 2.599 2.721 47,194 +0.02(+0.90%)
Mar 17, 2009 2.770 2.859 2.518 2.697 36,512 -0.09(-3.21%)
Mar 16, 2009 2.827 2.867 2.551 2.786 39,917 +0.08(+3.00%)
Mar 13, 2009 2.624 2.705 2.323 2.705 16,704 +0.09(+3.42%)
Mar 12, 2009 2.315 2.664 2.315 2.616 58,662 +0.31(+13.38%)
Mar 11, 2009 2.453 2.518 2.299 2.307 53,078 -0.13(-5.33%)
Mar 10, 2009 2.486 2.640 2.388 2.437 80,700 +0.04(+1.69%)
Mar 09, 2009 2.453 2.599 2.380 2.396 23,661 -0.10(-3.91%)
Mar 06, 2009 2.348 2.502 2.274 2.494 50,260 +0.18(+7.72%)
Mar 05, 2009 2.315 2.437 2.315 2.315 34,726 -0.09(-3.72%)
Mar 04, 2009 2.404 2.488 2.274 2.404 46,461 -0.12(-4.82%)
Mar 02, 2009 2.892 2.916 2.486 2.526 159,923 -0.42(-14.33%)
Feb 27, 2009 2.892 3.127 2.884 2.949 21,178 +0.01(+0.28%)
Feb 26, 2009 3.111 3.111 2.843 2.940 43,360 -0.15(-4.74%)
Feb 25, 2009 3.249 3.282 3.014 3.087 46,596 -0.15(-4.52%)
Feb 24, 2009 3.135 3.290 3.135 3.233 65,746 +0.17(+5.57%)
Feb 23, 2009 3.509 3.509 3.046 3.062 59,726 -0.40(-11.50%)
Feb 20, 2009 3.379 3.875 3.228 3.460 63,925 +0.01(+0.24%)
Feb 19, 2009 3.574 3.574 3.387 3.452 40,287 -0.05(-1.39%)
Feb 18, 2009 3.582 3.582 3.363 3.501 27,303 -0.04(-1.15%)
Feb 17, 2009 3.899 3.931 3.485 3.542 70,911 -0.58(-14.00%)
Feb 13, 2009 3.810 4.240 3.623 4.118 54,655 +0.32(+8.57%)
Feb 12, 2009 3.923 3.980 3.655 3.793 36,788 +0.20(+5.66%)
Feb 11, 2009 3.249 3.866 3.160 3.590 95,859 +0.09(+2.55%)
Feb 10, 2009 3.769 3.972 3.501 3.501 49,771 -0.32(-8.30%)
Feb 09, 2009 4.175 4.305 3.623 3.818 78,405 -0.39(-9.27%)
Feb 06, 2009 4.086 4.297 3.996 4.208 49,433 +0.11(+2.57%)
Feb 05, 2009 4.240 4.273 3.688 4.102 157,362 -0.43(-9.50%)
Feb 04, 2009 4.200 4.533 4.070 4.533 58,483 +0.32(+7.72%)
Feb 03, 2009 4.265 4.265 4.070 4.208 44,273 -0.02(-0.38%)
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.