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

PC Connection Inc (NQ: CNXN )

69.11 -0.20 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 7.005 7.005 6.710 6.752 20,388 -0.24(-3.49%)
Apr 27, 2012 6.862 6.996 6.794 6.996 29,233 +0.18(+2.59%)
Apr 26, 2012 6.710 6.887 6.710 6.819 20,360 +0.08(+1.12%)
Apr 25, 2012 6.819 6.895 6.668 6.744 28,790 +0.03(+0.50%)
Apr 24, 2012 6.592 6.735 6.525 6.710 31,528 +0.14(+2.18%)
Apr 23, 2012 6.508 6.744 6.457 6.567 40,880 -0.08(-1.14%)
Apr 20, 2012 6.676 6.836 6.542 6.643 35,975 +0.04(+0.64%)
Apr 19, 2012 6.626 6.660 6.491 6.601 58,072 -0.03(-0.38%)
Apr 18, 2012 6.710 6.752 6.609 6.626 35,586 -0.12(-1.75%)
Apr 17, 2012 6.769 6.836 6.710 6.744 29,424 +0.02(+0.25%)
Apr 16, 2012 6.735 6.752 6.525 6.727 40,310 +0.06(+0.88%)
Apr 13, 2012 6.777 6.845 6.567 6.668 33,960 -0.18(-2.58%)
Apr 12, 2012 6.744 6.921 6.685 6.845 71,666 +0.08(+1.12%)
Apr 11, 2012 6.474 6.803 6.390 6.769 45,836 +0.41(+6.49%)
Apr 10, 2012 6.298 6.432 6.180 6.356 72,793 +0.08(+1.34%)
Apr 09, 2012 6.390 6.399 6.197 6.272 66,417 -0.13(-2.10%)
Apr 05, 2012 6.777 6.819 6.407 6.407 82,881 -0.38(-5.58%)
Apr 04, 2012 6.878 6.904 6.761 6.786 38,354 -0.18(-2.54%)
Apr 03, 2012 7.005 7.013 6.904 6.963 51,383 -0.06(-0.84%)
Apr 02, 2012 6.921 7.114 6.921 7.022 54,989 +0.10(+1.46%)
Mar 30, 2012 7.005 7.022 6.866 6.921 39,238 -0.05(-0.72%)
Mar 29, 2012 6.845 7.013 6.735 6.971 33,068 +0.09(+1.35%)
Mar 28, 2012 7.022 7.055 6.744 6.878 70,092 -0.10(-1.45%)
Mar 27, 2012 6.937 7.080 6.811 6.979 43,276 +0.06(+0.85%)
Mar 26, 2012 6.828 6.963 6.735 6.921 59,107 +0.15(+2.24%)
Mar 23, 2012 7.013 7.022 6.735 6.769 88,958 -0.24(-3.37%)
Mar 22, 2012 7.005 7.030 6.870 7.005 31,338 +0.01(+0.12%)
Mar 21, 2012 7.055 7.114 6.921 6.996 52,073 -0.02(-0.24%)
Mar 20, 2012 7.030 7.089 6.946 7.013 25,376 -0.07(-0.95%)
Mar 19, 2012 6.937 7.156 6.904 7.080 52,080 +0.15(+2.19%)
Mar 16, 2012 7.080 7.080 6.921 6.929 91,074 -0.13(-1.79%)
Mar 15, 2012 7.123 7.123 6.904 7.055 33,774 -0.03(-0.36%)
Mar 14, 2012 7.527 7.527 6.979 7.080 66,530 -0.42(-5.61%)
Mar 13, 2012 7.341 7.510 7.341 7.501 43,068 +0.24(+3.36%)
Mar 12, 2012 7.139 7.367 7.106 7.257 30,855 +0.09(+1.29%)
Mar 09, 2012 7.165 7.316 7.139 7.165 39,945 +0.03(+0.35%)
Mar 08, 2012 7.148 7.266 7.080 7.139 53,776 +0.05(+0.71%)
Mar 07, 2012 6.912 7.190 6.871 7.089 69,942 +0.22(+3.19%)
Mar 06, 2012 7.156 7.257 6.862 6.870 67,845 -0.35(-4.78%)
Mar 05, 2012 7.308 7.358 7.156 7.215 49,133 -0.08(-1.15%)
Mar 02, 2012 7.602 7.645 7.291 7.299 71,282 -0.29(-3.77%)
Mar 01, 2012 7.611 7.687 7.493 7.586 69,683 +0.06(+0.78%)
Feb 29, 2012 7.653 7.661 7.485 7.527 115,615 -0.07(-0.89%)
Feb 28, 2012 7.552 7.661 7.451 7.594 76,206 +0.02(+0.22%)
Feb 27, 2012 7.535 7.670 7.375 7.577 73,771 +0.00(+0.00%)
Feb 24, 2012 7.569 7.619 7.535 7.577 69,611 +0.03(+0.33%)
Feb 23, 2012 7.611 7.697 7.527 7.552 120,497 -0.03(-0.33%)
Feb 22, 2012 7.687 7.863 7.577 7.577 86,930 -0.08(-1.10%)
Feb 21, 2012 7.653 7.906 7.619 7.661 71,628 +0.01(+0.11%)
Feb 17, 2012 7.628 7.661 7.577 7.653 74,693 +0.06(+0.78%)
Feb 16, 2012 7.552 7.712 7.552 7.594 92,949 +0.02(+0.22%)
Feb 15, 2012 7.670 7.762 7.552 7.577 164,840 -0.08(-1.10%)
Feb 14, 2012 7.501 7.703 7.207 7.661 112,959 +0.04(+0.55%)
Feb 13, 2012 7.678 7.956 7.577 7.619 202,163 -0.23(-2.90%)
Feb 10, 2012 7.906 7.990 7.762 7.847 89,077 -0.11(-1.38%)
Feb 09, 2012 7.973 8.099 7.830 7.956 111,638 -0.01(-0.11%)
Feb 08, 2012 8.242 8.276 7.814 7.964 132,384 -0.24(-2.87%)
Feb 07, 2012 8.327 8.402 8.183 8.200 93,584 -0.10(-1.22%)
Feb 06, 2012 8.680 8.680 8.209 8.301 287,261 -0.38(-4.36%)
Feb 03, 2012 9.328 9.328 7.602 8.680 802,781 -2.04(-19.01%)
Feb 02, 2012 10.39 10.73 10.27 10.72 53,378 +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.