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

PC Connection Inc (NQ: CNXN )

63.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2010 6.076 6.467 5.564 5.596 90,190 +0.05(+0.88%)
Apr 29, 2010 5.458 5.564 5.401 5.547 37,879 +0.17(+3.18%)
Apr 28, 2010 5.336 5.434 5.303 5.377 24,497 +0.06(+1.07%)
Apr 27, 2010 5.678 5.735 5.303 5.320 45,234 -0.39(-6.84%)
Apr 26, 2010 5.572 5.865 5.572 5.710 21,712 +0.17(+3.08%)
Apr 23, 2010 5.572 5.613 5.482 5.539 21,516 +0.05(+0.89%)
Apr 22, 2010 5.458 5.531 5.401 5.491 27,549 -0.04(-0.74%)
Apr 21, 2010 5.523 5.547 5.393 5.531 30,498 +0.00(+0.00%)
Apr 20, 2010 5.507 5.531 5.499 5.531 13,011 +0.03(+0.59%)
Apr 19, 2010 5.450 5.531 5.393 5.499 10,674 +0.01(+0.15%)
Apr 16, 2010 5.507 5.613 5.450 5.491 24,215 -0.02(-0.30%)
Apr 15, 2010 5.499 5.523 5.434 5.507 25,765 +0.00(+0.00%)
Apr 14, 2010 5.336 5.507 5.230 5.507 42,596 +0.20(+3.83%)
Apr 13, 2010 5.287 5.336 5.222 5.303 39,410 +0.03(+0.62%)
Apr 12, 2010 5.409 5.409 5.271 5.271 48,378 -0.09(-1.67%)
Apr 09, 2010 5.287 5.369 5.287 5.360 21,602 +0.07(+1.38%)
Apr 08, 2010 5.303 5.352 5.287 5.287 7,007 -0.02(-0.31%)
Apr 07, 2010 5.255 5.531 5.255 5.303 22,603 +0.02(+0.46%)
Apr 06, 2010 5.255 5.311 5.181 5.279 14,109 +0.08(+1.56%)
Apr 05, 2010 5.059 5.263 5.059 5.198 30,044 +0.13(+2.57%)
Apr 01, 2010 5.059 5.068 5.068 5.068 42,413 +0.02(+0.48%)
Mar 31, 2010 4.994 5.092 4.994 5.043 17,281 +0.01(+0.16%)
Mar 30, 2010 4.897 5.137 4.897 5.035 17,398 +0.02(+0.32%)
Mar 29, 2010 5.019 5.192 4.832 5.019 14,569 +0.00(+0.00%)
Mar 26, 2010 4.970 5.141 4.767 5.019 47,306 -0.09(-1.75%)
Mar 25, 2010 5.165 5.255 5.100 5.108 26,547 +0.01(+0.16%)
Mar 24, 2010 5.145 5.222 5.092 5.100 10,530 -0.07(-1.26%)
Mar 23, 2010 5.100 5.206 5.100 5.165 18,325 -0.01(-0.16%)
Mar 22, 2010 5.011 5.312 4.970 5.173 9,278 +0.13(+2.58%)
Mar 19, 2010 5.271 5.271 4.994 5.043 81,625 -0.19(-3.58%)
Mar 18, 2010 5.181 5.328 5.181 5.230 53,464 -0.12(-2.28%)
Mar 17, 2010 5.263 5.417 5.116 5.352 9,853 +0.11(+2.02%)
Mar 16, 2010 5.425 5.425 5.068 5.247 39,930 -0.17(-3.15%)
Mar 15, 2010 5.531 5.596 5.401 5.417 25,994 -0.22(-3.90%)
Mar 12, 2010 5.678 5.678 5.531 5.637 15,173 -0.04(-0.72%)
Mar 11, 2010 5.604 5.686 5.531 5.678 16,920 +0.02(+0.29%)
Mar 10, 2010 5.613 5.661 5.531 5.661 20,411 +0.03(+0.58%)
Mar 09, 2010 5.385 5.637 5.385 5.629 6,537 +0.07(+1.32%)
Mar 08, 2010 5.369 5.572 5.369 5.556 13,133 -0.03(-0.58%)
Mar 05, 2010 5.401 5.588 5.401 5.588 23,821 +0.20(+3.78%)
Mar 04, 2010 5.352 5.401 5.295 5.385 8,061 +0.03(+0.61%)
Mar 03, 2010 5.287 5.409 5.287 5.352 7,933 +0.09(+1.70%)
Mar 02, 2010 5.385 5.415 5.173 5.263 48,555 -0.07(-1.37%)
Mar 01, 2010 5.157 5.369 5.157 5.336 22,624 +0.23(+4.46%)
Feb 26, 2010 5.181 5.181 5.108 5.108 9,424 +0.00(+0.00%)
Feb 25, 2010 5.100 5.125 5.084 5.108 10,948 -0.06(-1.10%)
Feb 24, 2010 5.116 5.206 5.116 5.165 6,112 +0.07(+1.28%)
Feb 23, 2010 5.141 5.344 5.068 5.100 26,637 -0.26(-4.86%)
Feb 22, 2010 5.125 5.417 5.084 5.360 42,380 +0.27(+5.27%)
Feb 19, 2010 5.084 5.141 5.068 5.092 32,276 +0.01(+0.16%)
Feb 18, 2010 5.108 5.125 5.076 5.084 19,211 -0.02(-0.32%)
Feb 17, 2010 5.084 5.108 5.059 5.100 13,145 +0.04(+0.80%)
Feb 16, 2010 5.141 5.141 5.043 5.059 16,634 -0.04(-0.80%)
Feb 12, 2010 5.027 5.100 5.100 5.100 29,997 +0.02(+0.48%)
Feb 11, 2010 5.092 5.141 5.051 5.076 32,566 -0.05(-0.95%)
Feb 10, 2010 5.043 5.190 5.035 5.125 16,103 +0.05(+0.96%)
Feb 09, 2010 5.043 5.149 5.027 5.076 7,773 +0.13(+2.63%)
Feb 08, 2010 5.027 5.133 4.946 4.946 30,757 -0.09(-1.78%)
Feb 05, 2010 5.019 5.157 4.962 5.035 44,876 +0.04(+0.81%)
Feb 04, 2010 5.385 5.385 4.978 4.994 28,283 -0.09(-1.76%)
Feb 03, 2010 5.165 5.295 5.035 5.084 38,157 -0.08(-1.57%)
Feb 02, 2010 5.141 5.312 5.141 5.165 52,459 +0.02(+0.47%)
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.