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 (%)
Aug 31, 2007 10.33 10.55 10.16 10.44 105,473 +0.26(+2.55%)
Aug 30, 2007 10.18 10.52 10.15 10.18 106,596 -0.13(-1.26%)
Aug 29, 2007 10.27 10.44 10.16 10.31 110,598 +0.15(+1.52%)
Aug 28, 2007 10.17 10.36 10.01 10.16 158,224 -0.04(-0.40%)
Aug 27, 2007 10.23 10.58 10.03 10.20 113,594 -0.09(-0.87%)
Aug 24, 2007 10.23 10.44 10.07 10.29 163,495 +0.06(+0.56%)
Aug 23, 2007 10.66 10.70 10.15 10.23 103,132 -0.32(-3.08%)
Aug 22, 2007 10.80 11.17 10.21 10.56 217,009 -0.14(-1.29%)
Aug 21, 2007 10.50 10.81 10.41 10.70 164,944 +0.15(+1.46%)
Aug 20, 2007 10.48 10.59 9.803 10.54 245,960 +0.10(+0.93%)
Aug 17, 2007 10.82 11.20 10.27 10.44 130,411 -0.01(-0.08%)
Aug 16, 2007 10.14 10.47 9.746 10.45 265,514 +0.22(+2.14%)
Aug 15, 2007 10.59 11.04 10.07 10.23 160,166 -0.42(-3.96%)
Aug 14, 2007 10.77 10.88 10.36 10.66 106,468 -0.08(-0.76%)
Aug 13, 2007 11.44 11.96 10.27 10.74 208,329 -0.33(-3.01%)
Aug 10, 2007 9.624 12.60 9.064 11.07 548,632 +1.23(+12.55%)
Aug 09, 2007 9.657 10.06 9.137 9.835 733,600 -0.04(-0.41%)
Aug 08, 2007 9.916 9.981 9.502 9.876 659,207 +0.09(+0.91%)
Aug 07, 2007 9.876 10.18 9.632 9.787 353,155 -0.11(-1.15%)
Aug 06, 2007 9.868 10.01 9.689 9.900 308,065 -0.02(-0.16%)
Aug 03, 2007 9.884 10.45 9.779 9.916 256,062 -0.47(-4.54%)
Aug 02, 2007 10.57 10.70 10.28 10.39 153,309 -0.17(-1.61%)
Aug 01, 2007 10.87 10.92 10.30 10.56 261,605 -0.36(-3.27%)
Jul 31, 2007 11.15 11.32 10.12 10.92 311,744 -0.05(-0.44%)
Jul 30, 2007 10.08 11.41 9.965 10.96 359,755 +1.02(+10.29%)
Jul 27, 2007 10.55 10.78 9.640 9.941 262,724 -0.69(-6.49%)
Jul 26, 2007 10.07 10.83 9.787 10.63 279,897 +0.93(+9.54%)
Jul 25, 2007 9.998 10.27 9.640 9.705 159,997 -0.42(-4.17%)
Jul 24, 2007 10.68 10.71 9.868 10.13 157,197 -0.54(-5.03%)
Jul 23, 2007 10.45 10.96 10.45 10.66 78,910 +0.24(+2.34%)
Jul 20, 2007 10.71 10.95 10.28 10.42 78,550 -0.32(-2.95%)
Jul 19, 2007 10.71 11.08 10.71 10.74 73,539 +0.08(+0.76%)
Jul 18, 2007 10.65 10.78 10.35 10.66 74,401 -0.08(-0.76%)
Jul 17, 2007 10.95 10.95 10.56 10.74 70,109 -0.21(-1.93%)
Jul 16, 2007 10.83 11.04 10.82 10.95 73,390 +0.06(+0.52%)
Jul 13, 2007 11.12 11.19 10.86 10.89 88,417 -0.24(-2.12%)
Jul 12, 2007 10.62 11.15 10.62 11.13 111,614 +0.54(+5.06%)
Jul 11, 2007 10.37 10.62 10.33 10.59 134,463 +0.19(+1.87%)
Jul 10, 2007 10.49 10.67 10.34 10.40 169,952 -0.15(-1.39%)
Jul 09, 2007 10.68 10.87 10.39 10.54 333,923 -0.15(-1.44%)
Jul 06, 2007 10.69 10.96 10.64 10.70 123,887 -0.02(-0.15%)
Jul 05, 2007 10.96 11.01 10.48 10.71 110,077 -0.25(-2.30%)
Jul 03, 2007 10.81 10.97 10.70 10.96 92,567 +0.15(+1.35%)
Jul 02, 2007 10.83 11.01 10.70 10.82 345,011 +0.06(+0.60%)
Jun 29, 2007 10.53 11.13 10.51 10.75 242,953 +0.28(+2.64%)
Jun 28, 2007 10.74 10.78 10.39 10.48 321,899 -0.30(-2.79%)
Jun 27, 2007 10.09 10.82 9.998 10.78 327,353 +0.65(+6.42%)
Jun 26, 2007 9.916 10.23 9.916 10.13 262,814 +0.30(+3.06%)
Jun 25, 2007 9.949 10.17 9.510 9.827 231,841 -0.12(-1.22%)
Jun 22, 2007 10.36 10.36 9.908 9.949 1,109,158 -0.41(-3.92%)
Jun 21, 2007 10.36 10.46 10.24 10.36 122,103 +0.12(+1.19%)
Jun 20, 2007 10.12 10.44 10.12 10.23 112,662 +0.17(+1.69%)
Jun 19, 2007 10.05 10.18 9.884 10.06 242,192 -0.07(-0.64%)
Jun 18, 2007 10.14 10.21 10.01 10.13 110,569 -0.01(-0.08%)
Jun 15, 2007 10.06 10.33 10.01 10.14 210,179 +0.25(+2.55%)
Jun 14, 2007 9.624 10.05 9.624 9.884 108,845 +0.24(+2.53%)
Jun 13, 2007 9.673 9.787 9.429 9.640 147,630 +0.00(+0.00%)
Jun 12, 2007 9.445 9.754 9.429 9.640 255,613 +0.11(+1.19%)
Jun 11, 2007 9.437 9.543 9.307 9.527 129,014 +0.08(+0.86%)
Jun 08, 2007 9.454 9.559 9.316 9.445 175,173 -0.02(-0.17%)
Jun 07, 2007 9.502 9.754 9.348 9.462 118,117 -0.06(-0.68%)
Jun 06, 2007 9.665 9.705 9.462 9.527 181,111 -0.20(-2.09%)
Jun 05, 2007 9.852 9.852 9.470 9.730 193,548 -0.01(-0.08%)
Jun 04, 2007 9.584 10.07 9.584 9.738 191,842 +0.08(+0.84%)
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.