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

PC Connection Inc (NQ: CNXN )

63.84 -0.73 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2010 7.448 7.545 7.309 7.326 78,607 -0.18(-2.38%)
Nov 29, 2010 7.545 7.626 7.399 7.504 154,545 +0.19(+2.55%)
Nov 26, 2010 7.707 7.707 7.301 7.318 45,323 -0.40(-5.16%)
Nov 24, 2010 6.985 7.716 7.716 7.716 301,914 +0.78(+11.24%)
Nov 23, 2010 6.643 6.960 6.611 6.936 88,884 +0.24(+3.52%)
Nov 22, 2010 6.546 6.903 6.457 6.700 184,226 +0.24(+3.64%)
Nov 19, 2010 6.465 6.587 6.424 6.465 30,240 -0.01(-0.13%)
Nov 18, 2010 6.522 6.700 6.440 6.473 23,782 +0.02(+0.25%)
Nov 17, 2010 6.473 6.652 6.440 6.457 14,637 -0.05(-0.75%)
Nov 16, 2010 6.579 6.579 6.416 6.505 44,199 -0.11(-1.72%)
Nov 15, 2010 6.595 6.660 6.489 6.619 31,194 +0.07(+1.12%)
Nov 12, 2010 6.741 6.765 6.546 6.546 59,312 -0.25(-3.70%)
Nov 11, 2010 6.741 6.830 6.700 6.798 15,858 -0.01(-0.12%)
Nov 10, 2010 6.741 6.863 6.668 6.806 38,922 +0.12(+1.82%)
Nov 09, 2010 6.895 6.895 6.668 6.684 44,912 -0.10(-1.44%)
Nov 08, 2010 6.822 6.863 6.603 6.782 31,822 -0.04(-0.60%)
Nov 05, 2010 7.025 7.025 6.717 6.822 94,140 -0.17(-2.44%)
Nov 04, 2010 6.920 7.033 6.822 6.993 98,300 +0.17(+2.50%)
Nov 03, 2010 6.968 6.985 6.692 6.822 49,070 -0.18(-2.55%)
Nov 02, 2010 6.912 7.025 6.863 7.001 63,658 +0.19(+2.74%)
Nov 01, 2010 6.838 7.098 6.725 6.814 49,892 -0.02(-0.36%)
Oct 29, 2010 6.790 6.944 6.587 6.838 25,173 +0.05(+0.72%)
Oct 28, 2010 6.806 6.887 6.619 6.790 42,879 +0.06(+0.84%)
Oct 27, 2010 6.976 6.976 6.660 6.733 55,511 -0.32(-4.49%)
Oct 25, 2010 6.700 7.115 6.700 7.050 155,947 +0.43(+6.50%)
Oct 22, 2010 5.961 6.741 5.953 6.619 349,145 +1.00(+17.77%)
Oct 21, 2010 5.742 5.774 5.571 5.620 22,789 -0.06(-1.14%)
Oct 20, 2010 5.701 5.750 5.620 5.685 17,322 +0.03(+0.57%)
Oct 19, 2010 5.693 5.734 5.612 5.653 30,881 -0.09(-1.56%)
Oct 18, 2010 5.726 5.758 5.645 5.742 14,191 +0.02(+0.28%)
Oct 15, 2010 5.783 5.783 5.714 5.726 34,550 +0.02(+0.43%)
Oct 14, 2010 5.677 5.726 5.612 5.701 26,423 +0.05(+0.86%)
Oct 13, 2010 5.523 5.669 5.482 5.653 59,201 +0.15(+2.65%)
Oct 12, 2010 5.515 5.531 5.441 5.506 7,817 -0.01(-0.15%)
Oct 11, 2010 5.547 5.555 5.466 5.515 6,227 -0.06(-1.02%)
Oct 08, 2010 5.509 5.604 5.506 5.571 15,495 +0.11(+2.08%)
Oct 07, 2010 5.588 5.588 5.425 5.458 16,001 -0.08(-1.47%)
Oct 06, 2010 5.604 5.620 5.401 5.539 18,501 -0.06(-1.16%)
Oct 05, 2010 5.474 5.604 5.474 5.604 25,881 +0.19(+3.60%)
Oct 04, 2010 5.506 5.571 5.409 5.409 16,726 -0.13(-2.35%)
Oct 01, 2010 5.563 5.563 5.409 5.539 18,593 -0.01(-0.15%)
Sep 30, 2010 5.580 5.604 5.328 5.547 46,303 +0.06(+1.04%)
Sep 29, 2010 5.636 5.661 5.441 5.490 64,251 -0.15(-2.59%)
Sep 28, 2010 5.580 5.669 5.498 5.636 19,496 +0.06(+1.17%)
Sep 27, 2010 5.612 5.685 5.547 5.571 38,137 -0.02(-0.44%)
Sep 24, 2010 5.482 5.620 5.458 5.596 31,221 +0.16(+2.99%)
Sep 23, 2010 5.466 5.596 5.417 5.433 19,198 -0.08(-1.47%)
Sep 22, 2010 5.555 5.555 5.471 5.515 14,023 -0.04(-0.73%)
Sep 21, 2010 5.685 5.685 5.555 5.555 21,482 -0.09(-1.58%)
Sep 20, 2010 5.547 5.766 5.385 5.645 43,668 +0.05(+0.87%)
Sep 17, 2010 5.742 5.742 5.539 5.596 42,244 -0.06(-1.15%)
Sep 15, 2010 5.604 5.718 5.604 5.661 25,512 +0.02(+0.29%)
Sep 14, 2010 5.580 5.710 5.580 5.645 30,592 +0.03(+0.58%)
Sep 13, 2010 5.523 5.645 5.523 5.612 37,068 +0.15(+2.83%)
Sep 10, 2010 5.490 5.563 5.433 5.458 23,489 -0.03(-0.59%)
Sep 09, 2010 5.498 5.548 5.458 5.490 15,588 +0.05(+0.90%)
Sep 08, 2010 5.425 5.490 5.393 5.441 25,939 +0.05(+0.90%)
Sep 07, 2010 5.596 5.661 5.336 5.393 39,808 -0.21(-3.77%)
Sep 03, 2010 5.409 5.604 5.409 5.604 33,191 +0.09(+1.62%)
Sep 02, 2010 5.490 5.596 5.490 5.515 46,241 +0.00(+0.00%)
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.