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

PC Connection Inc (NQ: CNXN )

61.17 +1.88 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 7.017 7.017 6.721 6.764 20,353 -0.24(-3.49%)
Apr 27, 2012 6.873 7.008 6.806 7.008 29,183 +0.18(+2.59%)
Apr 26, 2012 6.721 6.899 6.721 6.831 20,326 +0.08(+1.12%)
Apr 25, 2012 6.831 6.907 6.679 6.755 28,741 +0.03(+0.50%)
Apr 24, 2012 6.603 6.747 6.536 6.721 31,474 +0.14(+2.18%)
Apr 23, 2012 6.519 6.755 6.468 6.578 40,811 -0.08(-1.14%)
Apr 20, 2012 6.688 6.848 6.553 6.654 35,914 +0.04(+0.64%)
Apr 19, 2012 6.637 6.671 6.502 6.612 57,974 -0.03(-0.38%)
Apr 18, 2012 6.721 6.764 6.620 6.637 35,526 -0.12(-1.75%)
Apr 17, 2012 6.780 6.848 6.721 6.755 29,374 +0.02(+0.25%)
Apr 16, 2012 6.747 6.764 6.536 6.738 40,242 +0.06(+0.88%)
Apr 13, 2012 6.789 6.856 6.578 6.679 33,903 -0.18(-2.58%)
Apr 12, 2012 6.755 6.932 6.696 6.856 71,545 +0.08(+1.12%)
Apr 11, 2012 6.485 6.814 6.401 6.780 45,758 +0.41(+6.49%)
Apr 10, 2012 6.308 6.443 6.190 6.367 72,670 +0.08(+1.34%)
Apr 09, 2012 6.401 6.409 6.207 6.283 66,305 -0.13(-2.10%)
Apr 05, 2012 6.789 6.831 6.418 6.418 82,740 -0.38(-5.58%)
Apr 04, 2012 6.890 6.915 6.772 6.797 38,289 -0.18(-2.54%)
Apr 03, 2012 7.017 7.025 6.915 6.974 51,295 -0.06(-0.84%)
Apr 02, 2012 6.932 7.126 6.932 7.033 54,895 +0.10(+1.46%)
Mar 30, 2012 7.017 7.033 6.878 6.932 39,171 -0.05(-0.72%)
Mar 29, 2012 6.856 7.025 6.747 6.983 33,012 +0.09(+1.35%)
Mar 28, 2012 7.033 7.067 6.755 6.890 69,973 -0.10(-1.45%)
Mar 27, 2012 6.949 7.093 6.823 6.991 43,203 +0.06(+0.85%)
Mar 26, 2012 6.840 6.974 6.747 6.932 59,006 +0.15(+2.24%)
Mar 23, 2012 7.025 7.033 6.747 6.780 88,807 -0.24(-3.37%)
Mar 22, 2012 7.017 7.042 6.882 7.017 31,285 +0.01(+0.12%)
Mar 21, 2012 7.067 7.126 6.932 7.008 51,984 -0.02(-0.24%)
Mar 20, 2012 7.042 7.101 6.958 7.025 25,333 -0.07(-0.95%)
Mar 19, 2012 6.949 7.168 6.915 7.093 51,991 +0.15(+2.19%)
Mar 16, 2012 7.093 7.093 6.932 6.941 90,920 -0.13(-1.79%)
Mar 15, 2012 7.135 7.135 6.915 7.067 33,716 -0.03(-0.36%)
Mar 14, 2012 7.539 7.539 6.991 7.093 66,417 -0.42(-5.61%)
Mar 13, 2012 7.354 7.523 7.354 7.514 42,995 +0.24(+3.36%)
Mar 12, 2012 7.152 7.379 7.118 7.270 30,803 +0.09(+1.29%)
Mar 09, 2012 7.177 7.329 7.152 7.177 39,878 +0.03(+0.35%)
Mar 08, 2012 7.160 7.278 7.093 7.152 53,685 +0.05(+0.71%)
Mar 07, 2012 6.924 7.202 6.883 7.101 69,823 +0.22(+3.19%)
Mar 06, 2012 7.168 7.270 6.873 6.882 67,730 -0.35(-4.78%)
Mar 05, 2012 7.320 7.371 7.168 7.227 49,050 -0.08(-1.15%)
Mar 02, 2012 7.615 7.658 7.303 7.312 71,162 -0.29(-3.77%)
Mar 01, 2012 7.624 7.700 7.506 7.599 69,564 +0.06(+0.78%)
Feb 29, 2012 7.666 7.674 7.497 7.539 115,419 -0.07(-0.89%)
Feb 28, 2012 7.565 7.674 7.464 7.607 76,076 +0.02(+0.22%)
Feb 27, 2012 7.548 7.683 7.388 7.590 73,646 +0.00(+0.00%)
Feb 24, 2012 7.582 7.632 7.548 7.590 69,493 +0.03(+0.33%)
Feb 23, 2012 7.624 7.710 7.539 7.565 120,292 -0.03(-0.33%)
Feb 22, 2012 7.700 7.877 7.590 7.590 86,783 -0.08(-1.10%)
Feb 21, 2012 7.666 7.919 7.632 7.674 71,507 +0.01(+0.11%)
Feb 17, 2012 7.641 7.674 7.590 7.666 74,566 +0.06(+0.78%)
Feb 16, 2012 7.565 7.725 7.565 7.607 92,791 +0.02(+0.22%)
Feb 15, 2012 7.683 7.776 7.565 7.590 164,560 -0.08(-1.10%)
Feb 14, 2012 7.514 7.717 7.219 7.674 112,767 +0.04(+0.55%)
Feb 13, 2012 7.691 7.970 7.590 7.632 201,820 -0.23(-2.90%)
Feb 10, 2012 7.919 8.003 7.776 7.860 88,925 -0.11(-1.38%)
Feb 09, 2012 7.986 8.113 7.843 7.970 111,449 -0.01(-0.11%)
Feb 08, 2012 8.256 8.290 7.827 7.978 132,159 -0.24(-2.87%)
Feb 07, 2012 8.341 8.417 8.197 8.214 93,425 -0.10(-1.22%)
Feb 06, 2012 8.695 8.695 8.223 8.315 286,774 -0.38(-4.36%)
Feb 03, 2012 9.344 9.344 7.615 8.695 801,418 -2.04(-19.01%)
Feb 02, 2012 10.41 10.75 10.29 10.74 53,287 +0.39(+3.75%)
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.