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

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 9.316 9.510 9.275 9.356 173,058 +0.08(+0.88%)
May 30, 2007 9.023 9.356 9.023 9.275 633,726 +0.19(+2.15%)
May 29, 2007 9.137 9.389 9.039 9.080 220,661 -0.04(-0.45%)
May 25, 2007 9.177 9.226 9.088 9.121 82,907 +0.02(+0.18%)
May 24, 2007 9.218 9.275 8.999 9.104 184,703 -0.16(-1.75%)
May 23, 2007 9.218 9.299 9.096 9.267 283,301 +0.04(+0.44%)
May 22, 2007 9.210 9.299 9.039 9.226 208,445 +0.07(+0.80%)
May 21, 2007 8.983 9.177 8.926 9.153 355,031 +0.19(+2.18%)
May 18, 2007 8.991 8.991 8.844 8.958 297,590 +0.01(+0.14%)
May 17, 2007 8.909 8.991 8.909 8.946 158,673 +0.01(+0.14%)
May 16, 2007 8.974 9.039 8.901 8.934 355,096 -0.02(-0.18%)
May 15, 2007 8.934 9.080 8.909 8.950 350,983 -0.03(-0.36%)
May 14, 2007 9.145 9.145 8.918 8.983 174,695 -0.14(-1.51%)
May 11, 2007 8.869 9.251 8.812 9.121 221,929 +0.28(+3.12%)
May 10, 2007 8.926 9.169 8.836 8.844 331,298 -0.08(-0.91%)
May 09, 2007 8.918 9.096 8.893 8.926 368,571 -0.05(-0.54%)
May 08, 2007 9.218 9.307 8.877 8.974 624,376 -0.27(-2.90%)
May 07, 2007 10.05 10.14 9.145 9.242 1,143,948 -1.44(-13.46%)
May 04, 2007 10.89 10.95 10.60 10.68 146,943 -0.15(-1.42%)
May 03, 2007 10.92 10.94 10.62 10.83 159,263 -0.03(-0.30%)
May 02, 2007 10.76 10.87 10.18 10.87 184,817 +0.06(+0.53%)
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.