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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 7.459 7.661 7.426 7.560 54,929 +0.09(+1.24%)
May 30, 2012 7.493 7.552 7.375 7.468 14,659 -0.08(-1.11%)
May 29, 2012 7.602 7.636 7.451 7.552 18,475 -0.03(-0.33%)
May 25, 2012 7.552 7.678 7.530 7.577 13,393 +0.03(+0.45%)
May 24, 2012 7.501 7.628 7.459 7.544 20,265 +0.09(+1.24%)
May 23, 2012 7.417 7.544 7.367 7.451 34,991 +0.00(+0.00%)
May 22, 2012 7.602 7.602 7.409 7.451 19,633 -0.07(-0.90%)
May 21, 2012 7.417 7.552 7.384 7.518 31,624 +0.14(+1.94%)
May 18, 2012 7.375 7.493 7.308 7.375 41,479 +0.00(+0.00%)
May 17, 2012 7.493 7.535 7.249 7.375 23,146 -0.08(-1.02%)
May 16, 2012 7.586 7.708 7.438 7.451 22,937 -0.12(-1.56%)
May 15, 2012 7.518 7.619 7.417 7.569 34,840 +0.09(+1.24%)
May 14, 2012 7.518 7.577 7.476 7.476 18,303 -0.12(-1.55%)
May 11, 2012 7.611 7.737 7.586 7.594 23,554 -0.04(-0.55%)
May 10, 2012 7.611 7.687 7.560 7.636 25,639 +0.09(+1.23%)
May 09, 2012 7.417 7.688 7.417 7.544 38,432 +0.02(+0.22%)
May 08, 2012 7.224 7.560 7.219 7.527 34,295 +0.29(+4.07%)
May 07, 2012 7.501 7.619 7.215 7.232 43,742 +0.00(+0.00%)
May 04, 2012 6.988 7.720 6.971 7.232 135,891 +0.65(+9.85%)
May 03, 2012 6.609 6.651 6.567 6.584 27,980 +0.03(+0.39%)
May 02, 2012 6.550 6.744 6.550 6.558 39,460 -0.02(-0.26%)
May 01, 2012 6.744 6.895 6.575 6.575 34,154 -0.18(-2.62%)
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%)
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.