Skip to main content

PC Connection Inc (NQ: CNXN )

64.66 +0.52 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.62 20.81 20.81 20.81 53,532 +0.18(+0.89%)
Dec 30, 2015 20.84 20.84 20.44 20.62 49,395 -0.18(-0.88%)
Dec 29, 2015 20.89 20.95 20.53 20.81 26,315 +0.06(+0.31%)
Dec 28, 2015 20.23 20.84 20.16 20.74 68,363 +0.35(+1.71%)
Dec 24, 2015 20.61 20.39 20.39 20.39 42,978 -0.08(-0.40%)
Dec 23, 2015 20.27 20.52 20.18 20.48 25,841 +0.27(+1.34%)
Dec 22, 2015 19.91 20.29 19.76 20.21 84,822 +0.33(+1.68%)
Dec 21, 2015 20.37 20.37 19.52 19.87 70,511 -0.37(-1.83%)
Dec 18, 2015 20.45 20.56 20.19 20.24 140,351 -0.17(-0.84%)
Dec 17, 2015 20.23 20.53 20.23 20.41 50,812 +0.02(+0.09%)
Dec 16, 2015 20.59 20.59 20.15 20.40 61,731 +0.00(+0.00%)
Dec 15, 2015 20.30 20.47 20.19 20.40 45,576 +0.16(+0.80%)
Dec 14, 2015 20.22 20.52 19.72 20.23 58,813 -0.05(-0.27%)
Dec 11, 2015 20.41 20.72 20.13 20.29 49,465 -0.52(-2.52%)
Dec 10, 2015 20.59 20.77 20.59 20.81 84,364 +0.31(+1.50%)
Dec 09, 2015 20.12 20.66 19.96 20.50 47,772 +0.19(+0.93%)
Dec 08, 2015 19.94 20.47 19.84 20.31 46,437 +0.12(+0.58%)
Dec 07, 2015 20.51 20.61 20.10 20.20 39,855 -0.30(-1.45%)
Dec 04, 2015 20.68 20.69 20.36 20.50 40,804 -0.06(-0.31%)
Dec 03, 2015 20.68 20.85 20.45 20.56 59,026 -0.10(-0.48%)
Dec 02, 2015 20.40 20.77 20.40 20.66 67,540 +0.32(+1.60%)
Dec 01, 2015 20.28 20.40 20.09 20.33 51,687 +0.18(+0.90%)
Nov 30, 2015 19.90 20.28 19.90 20.15 72,755 +0.23(+1.18%)
Nov 27, 2015 20.00 20.24 19.82 19.92 7,462 -0.07(-0.36%)
Nov 25, 2015 19.82 19.99 19.99 19.99 26,803 +0.09(+0.45%)
Nov 24, 2015 19.78 20.02 19.43 19.90 35,741 +0.16(+0.82%)
Nov 23, 2015 19.92 19.99 19.57 19.74 54,935 -0.14(-0.68%)
Nov 20, 2015 20.30 20.34 19.86 19.87 56,826 -0.31(-1.52%)
Nov 19, 2015 20.09 20.55 20.00 20.18 30,937 +0.15(+0.77%)
Nov 18, 2015 20.05 20.26 19.93 20.03 42,467 +0.18(+0.91%)
Nov 17, 2015 19.89 20.07 19.70 19.84 48,359 -0.11(-0.54%)
Nov 16, 2015 19.92 20.03 19.66 19.95 40,022 +0.18(+0.91%)
Nov 13, 2015 19.50 19.94 19.33 19.77 34,507 +0.13(+0.64%)
Nov 12, 2015 19.72 20.02 19.43 19.65 41,348 -0.14(-0.73%)
Nov 11, 2015 19.91 20.31 19.59 19.79 45,314 -0.24(-1.22%)
Nov 10, 2015 20.20 20.48 19.75 20.03 47,373 -0.26(-1.29%)
Nov 09, 2015 20.61 20.61 20.08 20.30 61,215 -0.17(-0.84%)
Nov 06, 2015 20.40 20.50 19.87 20.47 49,917 +0.09(+0.44%)
Nov 05, 2015 20.34 20.51 20.20 20.38 29,776 -0.06(-0.31%)
Nov 04, 2015 20.71 20.84 20.09 20.44 42,417 -0.25(-1.22%)
Nov 03, 2015 20.39 20.90 20.09 20.69 60,123 +0.13(+0.61%)
Nov 02, 2015 21.09 21.09 20.23 20.57 60,840 -0.42(-1.98%)
Oct 30, 2015 19.07 21.26 18.83 20.98 82,024 +2.58(+14.03%)
Oct 29, 2015 19.10 19.10 18.24 18.40 32,344 -0.72(-3.78%)
Oct 28, 2015 18.33 19.17 17.97 19.12 30,999 +0.88(+4.80%)
Oct 27, 2015 18.56 18.84 18.10 18.25 59,825 -0.29(-1.56%)
Oct 26, 2015 19.10 19.65 18.50 18.54 68,070 -0.60(-3.16%)
Oct 23, 2015 18.99 19.37 18.68 19.14 28,961 +0.29(+1.53%)
Oct 22, 2015 18.57 19.05 18.57 18.85 27,437 +0.46(+2.50%)
Oct 21, 2015 19.10 19.10 18.36 18.39 29,735 -0.62(-3.28%)
Oct 20, 2015 18.74 19.12 18.58 19.01 41,947 +0.32(+1.69%)
Oct 19, 2015 18.30 18.91 18.30 18.70 61,679 +0.24(+1.32%)
Oct 16, 2015 19.01 19.01 18.40 18.45 29,284 -0.47(-2.48%)
Oct 15, 2015 18.37 19.01 17.97 18.92 43,892 +0.54(+2.95%)
Oct 14, 2015 18.73 18.80 18.16 18.38 39,834 -0.40(-2.12%)
Oct 13, 2015 19.22 19.31 18.73 18.78 38,479 -0.60(-3.12%)
Oct 12, 2015 19.26 19.46 18.77 19.38 47,732 +0.16(+0.85%)
Oct 09, 2015 19.47 19.56 19.08 19.22 19,833 -0.25(-1.30%)
Oct 08, 2015 19.02 19.74 19.00 19.47 53,144 +0.56(+2.96%)
Oct 07, 2015 18.91 19.20 18.71 18.91 69,182 +0.06(+0.34%)
Oct 06, 2015 18.84 19.01 18.66 18.85 48,453 +0.01(+0.05%)
Oct 05, 2015 18.24 18.90 18.10 18.84 39,212 +0.79(+4.40%)
Oct 02, 2015 17.88 18.10 17.61 18.05 32,269 +0.04(+0.20%)
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.