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 (%)
Oct 31, 2012 8.579 8.663 8.453 8.663 48,170 +0.09(+1.08%)
Oct 26, 2012 8.630 8.571 8.571 8.571 38,602 -0.03(-0.39%)
Oct 25, 2012 8.823 8.848 8.352 8.604 34,014 -0.14(-1.64%)
Oct 24, 2012 8.588 8.891 8.392 8.747 25,085 +0.19(+2.16%)
Oct 23, 2012 8.402 8.655 8.310 8.562 107,698 -0.09(-1.07%)
Oct 19, 2012 9.320 9.320 8.613 8.655 42,011 -0.67(-7.14%)
Oct 18, 2012 10.08 10.11 9.286 9.320 39,420 -0.73(-7.29%)
Oct 17, 2012 10.09 10.12 10.02 10.05 30,042 -0.02(-0.17%)
Oct 16, 2012 10.19 10.19 10.01 10.07 24,864 -0.06(-0.58%)
Oct 15, 2012 10.10 10.19 10.01 10.13 26,615 -0.02(-0.17%)
Oct 12, 2012 10.23 10.23 10.01 10.14 17,018 -0.08(-0.82%)
Oct 11, 2012 10.31 10.43 10.06 10.23 32,352 -0.08(-0.82%)
Oct 10, 2012 10.21 10.49 10.03 10.31 33,973 +0.08(+0.74%)
Oct 09, 2012 10.37 10.46 10.21 10.24 53,502 -0.12(-1.14%)
Oct 08, 2012 10.26 10.55 9.943 10.36 48,731 +0.29(+2.93%)
Oct 05, 2012 9.606 10.31 9.589 10.06 107,542 +0.51(+5.29%)
Oct 04, 2012 9.968 9.985 9.379 9.556 52,874 -0.35(-3.57%)
Oct 03, 2012 10.02 10.05 9.817 9.909 22,380 -0.07(-0.68%)
Oct 02, 2012 10.01 10.29 9.825 9.977 45,383 -0.01(-0.08%)
Oct 01, 2012 9.808 10.04 9.547 9.985 50,409 +0.29(+3.04%)
Sep 28, 2012 9.825 9.825 9.690 9.690 24,356 -0.16(-1.62%)
Sep 27, 2012 9.741 9.876 9.631 9.850 21,459 +0.08(+0.86%)
Sep 26, 2012 9.968 10.02 9.631 9.766 110,101 -0.20(-2.03%)
Sep 25, 2012 10.52 10.52 9.951 9.968 61,005 -0.47(-4.52%)
Sep 24, 2012 10.46 10.58 10.32 10.44 27,783 -0.06(-0.56%)
Sep 21, 2012 10.65 10.65 10.45 10.50 41,083 +0.00(+0.00%)
Sep 20, 2012 10.56 10.56 10.21 10.50 11,042 -0.13(-1.27%)
Sep 19, 2012 10.55 10.66 10.28 10.63 47,735 +0.08(+0.72%)
Sep 18, 2012 10.52 10.60 10.36 10.56 20,997 -0.01(-0.08%)
Sep 17, 2012 10.32 10.58 10.12 10.57 27,797 +0.22(+2.12%)
Sep 14, 2012 10.39 10.43 10.15 10.35 47,704 -0.03(-0.32%)
Sep 13, 2012 10.12 10.41 10.08 10.38 48,183 +0.30(+3.01%)
Sep 12, 2012 10.35 10.35 10.00 10.08 30,693 -0.20(-1.97%)
Sep 11, 2012 10.33 10.44 10.20 10.28 24,306 -0.04(-0.41%)
Sep 10, 2012 10.31 10.39 10.31 10.32 23,749 +0.01(+0.08%)
Sep 07, 2012 10.37 10.40 10.20 10.31 60,911 -0.03(-0.24%)
Sep 06, 2012 10.36 10.39 10.00 10.34 54,219 +0.00(+0.00%)
Sep 05, 2012 10.21 10.37 10.21 10.34 42,898 +0.03(+0.25%)
Sep 04, 2012 10.30 10.39 10.06 10.31 63,003 +0.05(+0.49%)
Aug 31, 2012 10.13 10.38 10.08 10.26 18,670 +0.19(+1.92%)
Aug 30, 2012 10.34 10.34 10.07 10.07 10,084 -0.28(-2.68%)
Aug 29, 2012 10.30 10.39 10.24 10.35 30,001 +0.32(+3.19%)
Aug 27, 2012 10.21 10.21 9.901 10.03 24,013 -0.19(-1.89%)
Aug 24, 2012 10.15 10.36 10.07 10.22 17,690 +0.07(+0.66%)
Aug 23, 2012 10.29 10.29 10.01 10.15 40,073 -0.08(-0.82%)
Aug 22, 2012 10.35 10.35 10.10 10.24 25,114 +0.02(+0.16%)
Aug 21, 2012 10.52 10.68 10.20 10.22 70,557 -0.28(-2.65%)
Aug 20, 2012 10.40 10.52 10.25 10.50 60,273 +0.02(+0.16%)
Aug 17, 2012 10.21 10.54 10.21 10.48 47,949 +0.17(+1.63%)
Aug 16, 2012 10.52 10.61 10.20 10.31 50,825 -0.18(-1.69%)
Aug 15, 2012 10.38 10.56 10.22 10.49 30,295 -0.13(-1.19%)
Aug 14, 2012 10.69 10.86 10.51 10.62 50,709 -0.08(-0.79%)
Aug 13, 2012 10.69 10.82 10.53 10.70 42,613 +0.03(+0.32%)
Aug 10, 2012 10.04 10.72 9.741 10.67 69,459 +0.61(+6.03%)
Aug 09, 2012 10.10 10.39 10.02 10.06 36,881 -0.05(-0.50%)
Aug 08, 2012 9.876 10.20 9.682 10.11 41,289 +0.24(+2.39%)
Aug 07, 2012 9.993 9.993 9.480 9.876 36,031 -0.03(-0.26%)
Aug 06, 2012 9.480 9.909 9.480 9.901 33,136 +0.39(+4.07%)
Aug 03, 2012 9.017 9.606 9.017 9.514 50,814 +0.72(+8.24%)
Aug 02, 2012 8.638 8.941 8.638 8.790 53,992 -0.66(-6.95%)
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.