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 (%)
Jul 30, 2010 5.532 5.719 5.467 5.613 68,864 +0.02(+0.29%)
Jul 29, 2010 5.280 5.597 5.280 5.597 69,992 +0.44(+8.50%)
Jul 28, 2010 5.069 5.223 5.020 5.158 40,219 +0.09(+1.76%)
Jul 27, 2010 5.182 5.223 4.996 5.069 37,231 -0.06(-1.27%)
Jul 26, 2010 5.296 5.296 5.020 5.134 57,495 -0.16(-3.07%)
Jul 23, 2010 5.004 5.304 4.906 5.296 46,861 +0.28(+5.50%)
Jul 22, 2010 4.866 5.028 4.866 5.020 24,281 +0.24(+4.92%)
Jul 21, 2010 4.914 5.028 4.784 4.784 12,746 -0.08(-1.67%)
Jul 20, 2010 4.719 4.874 4.711 4.866 15,270 +0.09(+1.87%)
Jul 19, 2010 4.736 4.841 4.719 4.776 10,832 +0.06(+1.38%)
Jul 16, 2010 4.874 4.931 4.711 4.711 35,069 -0.18(-3.65%)
Jul 15, 2010 5.012 5.012 4.874 4.890 8,691 -0.09(-1.79%)
Jul 14, 2010 5.004 5.100 4.955 4.979 9,750 -0.02(-0.33%)
Jul 13, 2010 4.825 5.004 4.825 4.996 34,813 +0.24(+5.13%)
Jul 12, 2010 4.882 5.080 4.752 4.752 17,061 -0.11(-2.17%)
Jul 09, 2010 4.793 4.874 4.752 4.857 17,522 +0.07(+1.53%)
Jul 08, 2010 4.825 4.931 4.728 4.784 34,359 -0.01(-0.17%)
Jul 07, 2010 4.687 4.793 4.671 4.793 47,325 +0.09(+1.90%)
Jul 06, 2010 4.987 4.987 4.695 4.703 68,250 -0.16(-3.34%)
Jul 02, 2010 4.979 5.020 4.866 4.866 37,748 -0.06(-1.32%)
Jul 01, 2010 4.890 5.012 4.890 4.931 26,907 +0.01(+0.17%)
Jun 30, 2010 4.914 4.947 4.857 4.922 62,761 +0.02(+0.50%)
Jun 29, 2010 4.987 4.996 4.793 4.898 47,671 -0.02(-0.50%)
Jun 25, 2010 5.247 5.247 4.914 4.922 233,848 -0.28(-5.46%)
Jun 24, 2010 5.280 5.312 5.182 5.207 27,512 -0.11(-2.14%)
Jun 23, 2010 5.296 5.353 5.280 5.321 20,335 +0.03(+0.61%)
Jun 22, 2010 5.402 5.467 5.280 5.288 20,566 -0.07(-1.36%)
Jun 21, 2010 5.564 5.564 5.361 5.361 33,859 -0.15(-2.65%)
Jun 18, 2010 5.499 5.621 5.483 5.507 67,133 +0.06(+1.04%)
Jun 17, 2010 5.556 5.572 5.402 5.450 15,698 +0.00(+0.00%)
Jun 16, 2010 5.361 5.524 5.361 5.450 92,668 +0.08(+1.51%)
Jun 15, 2010 5.321 5.442 5.272 5.369 103,315 +0.06(+1.23%)
Jun 14, 2010 5.580 5.710 5.280 5.304 59,865 -0.21(-3.83%)
Jun 11, 2010 5.345 5.532 5.345 5.515 22,146 +0.10(+1.80%)
Jun 10, 2010 5.377 5.418 5.321 5.418 40,470 +0.06(+1.21%)
Jun 09, 2010 5.345 5.402 5.321 5.353 32,580 +0.06(+1.23%)
Jun 08, 2010 5.418 5.418 5.280 5.288 26,458 -0.05(-0.91%)
Jun 07, 2010 5.337 5.475 5.312 5.337 34,592 +0.01(+0.15%)
Jun 04, 2010 5.564 5.719 5.329 5.329 40,337 -0.35(-6.15%)
Jun 03, 2010 5.727 5.735 5.613 5.678 17,635 +0.01(+0.14%)
Jun 02, 2010 5.394 5.678 5.385 5.670 31,940 +0.37(+6.89%)
Jun 01, 2010 5.459 5.597 5.199 5.304 41,049 -0.22(-3.97%)
May 28, 2010 5.735 5.727 5.495 5.524 23,918 -0.21(-3.68%)
May 27, 2010 5.410 5.743 5.410 5.735 32,940 +0.44(+8.28%)
May 26, 2010 5.394 5.515 5.215 5.296 32,057 +0.05(+0.93%)
May 25, 2010 5.199 5.329 5.182 5.247 28,673 -0.06(-1.22%)
May 24, 2010 5.215 5.361 5.215 5.312 35,717 +0.10(+1.87%)
May 21, 2010 5.166 5.345 5.136 5.215 49,585 -0.02(-0.47%)
May 20, 2010 5.426 5.670 5.126 5.239 63,120 -0.32(-5.84%)
May 19, 2010 5.548 5.710 5.483 5.564 33,942 -0.02(-0.44%)
May 18, 2010 5.775 5.816 5.548 5.589 33,028 -0.09(-1.57%)
May 17, 2010 5.735 5.816 5.597 5.678 24,536 -0.01(-0.14%)
May 14, 2010 5.930 5.930 5.564 5.686 28,774 -0.30(-5.02%)
May 13, 2010 6.092 6.133 5.962 5.987 26,651 -0.13(-2.12%)
May 12, 2010 5.840 6.165 5.686 6.117 46,418 +0.23(+3.86%)
May 11, 2010 5.759 5.905 5.719 5.889 25,799 +0.10(+1.68%)
May 10, 2010 5.686 5.816 5.564 5.792 54,721 +0.37(+6.90%)
May 07, 2010 5.394 5.662 5.385 5.418 42,796 +0.02(+0.45%)
May 06, 2010 5.654 5.767 5.247 5.394 47,057 -0.23(-4.05%)
May 05, 2010 5.727 5.743 5.613 5.621 52,736 +0.02(+0.29%)
May 04, 2010 5.589 5.670 5.377 5.605 47,851 -0.08(-1.43%)
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.