Skip to main content

PC Connection Inc (NQ: CNXN )

73.39 +0.13 (+0.18%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 73.98 73.98 72.83 73.26 62,062 -0.88(-1.19%)
Dec 04, 2024 74.81 75.06 74.02 74.14 68,223 -0.39(-0.52%)
Dec 03, 2024 75.45 75.84 73.69 74.53 65,272 -0.92(-1.22%)
Dec 02, 2024 72.55 75.81 72.30 75.45 66,653 +2.87(+3.95%)
Nov 29, 2024 73.42 73.73 72.47 72.58 42,777 -0.47(-0.64%)
Nov 27, 2024 74.00 74.74 72.48 73.05 54,514 -0.70(-0.95%)
Nov 26, 2024 73.65 74.34 73.20 73.75 65,216 +0.24(+0.33%)
Nov 25, 2024 72.75 74.60 72.74 73.51 91,470 +0.77(+1.06%)
Nov 22, 2024 71.92 72.97 71.75 72.74 56,490 +1.01(+1.41%)
Nov 21, 2024 70.91 72.13 70.81 71.73 57,707 +1.35(+1.92%)
Nov 20, 2024 69.56 70.39 69.08 70.38 59,331 +0.49(+0.70%)
Nov 19, 2024 68.75 70.07 68.75 69.89 37,179 +0.19(+0.27%)
Nov 18, 2024 70.33 70.66 69.59 69.70 61,933 -0.45(-0.64%)
Nov 15, 2024 71.78 71.97 69.69 70.15 72,653 -1.21(-1.70%)
Nov 14, 2024 71.56 72.58 70.61 71.36 86,636 -0.43(-0.60%)
Nov 13, 2024 73.06 73.21 71.58 71.79 48,387 -0.60(-0.83%)
Nov 12, 2024 72.40 73.67 72.20 72.39 77,420 -0.50(-0.69%)
Nov 11, 2024 73.72 73.72 72.89 72.89 38,395 -0.17(-0.23%)
Nov 08, 2024 73.78 74.42 72.81 73.06 96,416 -0.34(-0.46%)
Nov 07, 2024 75.03 75.03 73.08 73.40 91,761 -1.80(-2.39%)
Nov 06, 2024 72.29 75.72 72.29 75.20 127,589 +7.18(+10.56%)
Nov 05, 2024 66.78 68.55 66.33 68.02 113,560 +0.75(+1.11%)
Nov 04, 2024 64.79 68.34 64.48 67.27 117,024 +2.48(+3.82%)
Nov 01, 2024 63.36 64.98 63.36 64.79 91,071 +1.23(+1.93%)
Oct 31, 2024 66.48 67.76 62.95 63.56 112,523 -3.69(-5.49%)
Oct 30, 2024 68.76 69.67 67.17 67.26 97,734 -1.87(-2.70%)
Oct 29, 2024 69.28 69.47 68.84 69.13 48,323 -0.40(-0.57%)
Oct 28, 2024 69.76 70.57 69.38 69.52 54,814 -0.01(-0.01%)
Oct 25, 2024 70.40 70.83 69.52 69.53 44,231 -0.59(-0.84%)
Oct 24, 2024 70.66 71.05 69.77 70.12 55,210 -0.44(-0.62%)
Oct 23, 2024 71.22 71.52 70.04 70.56 47,727 -1.11(-1.55%)
Oct 22, 2024 72.26 72.33 71.50 71.67 42,477 -0.87(-1.20%)
Oct 21, 2024 73.23 73.23 72.24 72.54 64,004 -0.99(-1.34%)
Oct 18, 2024 75.11 75.31 73.39 73.53 57,831 -1.38(-1.84%)
Oct 17, 2024 74.86 74.95 73.63 74.91 43,962 +0.36(+0.48%)
Oct 16, 2024 73.86 75.03 73.48 74.55 78,252 +1.03(+1.40%)
Oct 15, 2024 73.41 74.58 73.40 73.52 78,785 -0.32(-0.43%)
Oct 14, 2024 73.58 74.03 73.58 73.84 80,029 +0.25(+0.34%)
Oct 11, 2024 72.90 73.83 72.90 73.59 29,604 +0.77(+1.06%)
Oct 10, 2024 73.19 73.19 72.30 72.82 53,771 -1.12(-1.51%)
Oct 09, 2024 73.32 74.73 73.12 73.94 54,351 +0.34(+0.46%)
Oct 08, 2024 72.62 73.63 72.49 73.60 56,639 +1.04(+1.43%)
Oct 07, 2024 72.98 73.30 72.45 72.56 79,637 -0.91(-1.24%)
Oct 04, 2024 73.63 73.63 72.54 73.47 38,211 +0.82(+1.13%)
Oct 03, 2024 72.59 72.86 72.25 72.65 61,533 -0.28(-0.38%)
Oct 02, 2024 72.84 73.43 72.69 72.93 59,693 -0.14(-0.19%)
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.