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 UNCHANGED
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 (%)
Mar 31, 2011 6.994 7.294 6.978 7.197 62,524 +0.13(+1.84%)
Mar 30, 2011 7.067 7.099 6.945 7.067 24,195 +0.08(+1.16%)
Mar 29, 2011 6.791 7.002 6.718 6.986 36,863 +0.17(+2.50%)
Mar 28, 2011 6.685 6.823 6.643 6.815 129,198 +0.13(+1.94%)
Mar 25, 2011 6.645 6.742 6.571 6.685 65,788 +0.06(+0.98%)
Mar 24, 2011 6.620 6.628 6.555 6.620 11,449 +0.02(+0.37%)
Mar 23, 2011 6.539 6.645 6.458 6.596 54,481 +0.06(+0.87%)
Mar 22, 2011 6.677 6.677 6.507 6.539 42,135 -0.10(-1.47%)
Mar 21, 2011 6.458 6.636 6.458 6.636 21,915 +0.24(+3.68%)
Mar 18, 2011 6.498 6.612 6.376 6.401 117,574 -0.04(-0.63%)
Mar 17, 2011 6.531 6.531 6.393 6.441 21,294 +0.04(+0.63%)
Mar 16, 2011 6.425 6.515 6.385 6.401 47,853 -0.06(-0.88%)
Mar 15, 2011 6.409 6.531 6.376 6.458 37,276 -0.10(-1.49%)
Mar 14, 2011 6.563 6.612 6.417 6.555 48,812 -0.06(-0.86%)
Mar 11, 2011 6.596 6.701 6.539 6.612 54,678 -0.02(-0.37%)
Mar 10, 2011 6.734 6.742 6.620 6.636 43,722 -0.16(-2.39%)
Mar 09, 2011 6.766 6.904 6.734 6.799 18,620 +0.02(+0.36%)
Mar 08, 2011 6.839 7.075 6.685 6.775 90,478 -0.06(-0.95%)
Mar 07, 2011 6.969 6.969 6.701 6.839 82,342 -0.14(-1.98%)
Mar 04, 2011 7.156 7.156 6.978 6.978 14,164 -0.15(-2.05%)
Mar 03, 2011 6.913 7.156 6.913 7.124 36,855 +0.25(+3.66%)
Mar 02, 2011 6.937 7.002 6.823 6.872 22,079 -0.06(-0.94%)
Mar 01, 2011 6.937 6.937 6.783 6.937 38,468 +0.03(+0.47%)
Feb 28, 2011 7.189 7.213 6.661 6.904 122,139 -0.28(-3.95%)
Feb 25, 2011 6.986 7.205 6.766 7.189 59,279 +0.21(+3.03%)
Feb 24, 2011 7.108 7.205 6.945 6.978 60,788 -0.14(-1.94%)
Feb 23, 2011 7.156 7.303 7.116 7.116 38,428 -0.09(-1.24%)
Feb 22, 2011 7.311 7.392 7.205 7.205 89,013 -0.41(-5.44%)
Feb 18, 2011 7.652 7.652 7.546 7.619 43,623 +0.02(+0.21%)
Feb 17, 2011 7.554 7.627 7.530 7.603 36,126 +0.03(+0.43%)
Feb 16, 2011 7.684 7.757 7.554 7.571 24,707 -0.08(-1.06%)
Feb 15, 2011 7.774 7.855 7.652 7.652 45,179 -0.08(-1.05%)
Feb 14, 2011 7.717 7.839 7.688 7.733 64,460 +0.02(+0.21%)
Feb 11, 2011 7.636 7.717 7.567 7.717 33,043 +0.08(+1.06%)
Feb 10, 2011 7.473 7.709 7.457 7.636 72,940 +0.21(+2.84%)
Feb 09, 2011 7.506 7.553 7.392 7.424 20,474 -0.11(-1.51%)
Feb 08, 2011 7.725 7.757 7.481 7.538 28,153 -0.21(-2.73%)
Feb 07, 2011 7.376 8.050 7.376 7.749 131,023 +0.37(+5.07%)
Feb 04, 2011 7.278 7.376 7.238 7.376 32,919 +0.06(+0.89%)
Feb 03, 2011 7.327 7.424 7.068 7.311 26,724 +0.08(+1.12%)
Feb 02, 2011 6.986 7.351 6.986 7.229 41,559 -0.16(-2.20%)
Feb 01, 2011 7.205 7.408 7.164 7.392 28,004 +0.20(+2.82%)
Jan 31, 2011 6.945 7.213 6.888 7.189 80,268 +0.24(+3.39%)
Jan 28, 2011 7.311 7.392 6.953 6.953 61,958 -0.38(-5.20%)
Jan 27, 2011 7.270 7.437 7.229 7.335 26,336 +0.06(+0.89%)
Jan 26, 2011 7.270 7.603 7.229 7.270 52,214 +0.04(+0.56%)
Jan 25, 2011 7.124 7.246 7.108 7.229 26,041 +0.13(+1.83%)
Jan 24, 2011 6.969 7.116 6.969 7.099 16,590 +0.13(+1.86%)
Jan 21, 2011 7.132 7.132 6.946 6.969 32,525 -0.11(-1.61%)
Jan 20, 2011 7.303 7.408 7.067 7.083 41,430 -0.23(-3.11%)
Jan 19, 2011 7.530 7.530 7.311 7.311 26,649 -0.26(-3.43%)
Jan 18, 2011 7.644 7.725 7.554 7.571 28,042 -0.15(-2.00%)
Jan 14, 2011 7.595 7.782 7.595 7.725 28,780 +0.16(+2.15%)
Jan 13, 2011 7.489 7.627 7.416 7.562 35,414 +0.09(+1.20%)
Jan 12, 2011 7.668 7.668 7.384 7.473 19,198 -0.12(-1.60%)
Jan 11, 2011 7.465 7.595 7.367 7.595 27,423 +0.14(+1.85%)
Jan 10, 2011 7.140 7.457 7.099 7.457 26,559 +0.24(+3.38%)
Jan 07, 2011 7.205 7.213 7.067 7.213 32,464 +0.05(+0.68%)
Jan 06, 2011 7.238 7.238 7.083 7.164 39,600 -0.10(-1.34%)
Jan 05, 2011 7.327 7.329 6.929 7.262 44,906 -0.11(-1.43%)
Jan 04, 2011 7.246 7.432 7.173 7.367 58,463 +0.11(+1.57%)
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.