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 (%)
Jul 29, 2011 6.367 6.546 6.302 6.351 71,715 -0.05(-0.76%)
Jul 28, 2011 6.400 6.416 6.319 6.400 33,314 +0.03(+0.51%)
Jul 27, 2011 6.538 6.546 6.302 6.367 46,867 -0.19(-2.97%)
Jul 26, 2011 6.424 6.587 6.424 6.562 24,007 -0.02(-0.25%)
Jul 25, 2011 6.457 6.587 6.440 6.579 28,908 +0.06(+1.00%)
Jul 22, 2011 6.505 6.522 6.465 6.514 42,790 +0.02(+0.25%)
Jul 21, 2011 6.432 6.538 6.367 6.497 45,041 +0.11(+1.65%)
Jul 20, 2011 6.408 6.449 6.294 6.392 60,928 -0.02(-0.25%)
Jul 19, 2011 6.497 6.546 6.351 6.408 79,883 -0.07(-1.13%)
Jul 18, 2011 6.505 6.643 6.481 6.481 72,766 -0.06(-0.87%)
Jul 15, 2011 6.554 6.660 6.457 6.538 113,387 +0.01(+0.12%)
Jul 14, 2011 6.725 6.725 6.522 6.530 46,884 -0.11(-1.71%)
Jul 13, 2011 6.765 6.765 6.595 6.643 63,226 -0.13(-1.92%)
Jul 12, 2011 6.806 6.879 6.741 6.773 63,158 -0.09(-1.30%)
Jul 11, 2011 6.765 6.903 6.692 6.863 54,331 +0.02(+0.36%)
Jul 08, 2011 6.749 6.855 6.716 6.838 40,648 -0.03(-0.47%)
Jul 07, 2011 6.952 6.952 6.822 6.871 36,359 +0.01(+0.12%)
Jul 06, 2011 6.879 6.903 6.725 6.863 35,283 -0.02(-0.24%)
Jul 05, 2011 6.855 6.887 6.692 6.879 38,023 +0.03(+0.47%)
Jul 01, 2011 6.765 6.887 6.668 6.847 81,813 +0.12(+1.81%)
Jun 30, 2011 6.627 6.838 6.530 6.725 137,461 +0.13(+1.97%)
Jun 29, 2011 6.335 6.611 6.270 6.595 67,626 +0.28(+4.50%)
Jun 28, 2011 6.351 6.367 6.254 6.311 81,440 -0.02(-0.38%)
Jun 27, 2011 6.375 6.432 6.213 6.335 96,135 -0.05(-0.76%)
Jun 24, 2011 6.311 6.400 6.205 6.384 351,192 +0.08(+1.29%)
Jun 23, 2011 6.416 6.424 6.205 6.302 48,620 -0.17(-2.63%)
Jun 22, 2011 6.530 6.562 6.449 6.473 26,697 -0.07(-1.12%)
Jun 21, 2011 6.603 6.627 6.481 6.546 50,055 -0.02(-0.37%)
Jun 20, 2011 6.603 6.676 6.570 6.570 25,019 -0.12(-1.82%)
Jun 17, 2011 6.749 6.830 6.635 6.692 85,442 -0.01(-0.12%)
Jun 16, 2011 6.798 6.822 6.692 6.700 55,085 -0.10(-1.43%)
Jun 15, 2011 6.652 6.847 6.652 6.798 50,095 +0.05(+0.72%)
Jun 14, 2011 6.757 6.993 6.708 6.749 74,300 +0.11(+1.71%)
Jun 13, 2011 6.855 6.855 6.619 6.635 39,202 -0.19(-2.74%)
Jun 10, 2011 6.871 7.001 6.790 6.822 47,270 -0.06(-0.94%)
Jun 09, 2011 6.822 6.960 6.749 6.887 31,938 +0.08(+1.19%)
Jun 08, 2011 6.806 6.960 6.757 6.806 37,554 -0.02(-0.36%)
Jun 07, 2011 6.855 6.976 6.806 6.830 34,746 +0.00(+0.00%)
Jun 06, 2011 6.903 6.944 6.815 6.830 23,732 -0.10(-1.41%)
Jun 03, 2011 6.847 6.960 6.822 6.928 72,086 +0.41(+6.36%)
May 24, 2011 6.887 6.887 6.513 6.514 172,870 -0.32(-4.75%)
May 23, 2011 6.887 6.960 6.838 6.838 50,131 -0.17(-2.43%)
May 20, 2011 6.920 7.115 6.863 7.009 40,060 +0.05(+0.70%)
May 19, 2011 7.058 7.058 6.928 6.960 34,935 -0.06(-0.81%)
May 18, 2011 6.912 7.017 6.895 7.017 47,155 +0.11(+1.65%)
May 17, 2011 6.968 7.131 6.887 6.903 41,355 -0.09(-1.28%)
May 16, 2011 7.139 7.159 6.985 6.993 65,165 -0.17(-2.38%)
May 13, 2011 7.342 7.342 7.163 7.163 46,472 -0.15(-2.11%)
May 12, 2011 6.993 7.350 6.993 7.318 54,305 +0.29(+4.16%)
May 11, 2011 7.171 7.220 7.025 7.025 37,506 -0.16(-2.26%)
May 10, 2011 7.033 7.204 6.985 7.188 43,687 +0.19(+2.79%)
May 09, 2011 6.920 7.017 6.903 6.993 60,608 +0.09(+1.29%)
May 06, 2011 6.887 6.952 6.700 6.903 234,450 +0.42(+6.52%)
May 05, 2011 6.449 6.497 6.440 6.481 57,183 +0.00(+0.00%)
May 04, 2011 6.522 6.553 6.457 6.481 112,550 -0.04(-0.62%)
May 03, 2011 6.700 6.774 6.424 6.522 102,868 -0.18(-2.67%)
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.