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

PC Connection Inc (NQ: CNXN )

68.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2011 7.189 7.213 6.661 6.904 122,139 -0.28(-3.95%)
Feb 25, 2011 6.986 7.205 6.766 7.189 59,279 +0.21(+3.03%)
Feb 24, 2011 7.108 7.205 6.945 6.978 60,788 -0.14(-1.94%)
Feb 23, 2011 7.156 7.303 7.116 7.116 38,428 -0.09(-1.24%)
Feb 22, 2011 7.311 7.392 7.205 7.205 89,013 -0.41(-5.44%)
Feb 18, 2011 7.652 7.652 7.546 7.619 43,623 +0.02(+0.21%)
Feb 17, 2011 7.554 7.627 7.530 7.603 36,126 +0.03(+0.43%)
Feb 16, 2011 7.684 7.757 7.554 7.571 24,707 -0.08(-1.06%)
Feb 15, 2011 7.774 7.855 7.652 7.652 45,179 -0.08(-1.05%)
Feb 14, 2011 7.717 7.839 7.688 7.733 64,460 +0.02(+0.21%)
Feb 11, 2011 7.636 7.717 7.567 7.717 33,043 +0.08(+1.06%)
Feb 10, 2011 7.473 7.709 7.457 7.636 72,940 +0.21(+2.84%)
Feb 09, 2011 7.506 7.553 7.392 7.424 20,474 -0.11(-1.51%)
Feb 08, 2011 7.725 7.757 7.481 7.538 28,153 -0.21(-2.73%)
Feb 07, 2011 7.376 8.050 7.376 7.749 131,023 +0.37(+5.07%)
Feb 04, 2011 7.278 7.376 7.238 7.376 32,919 +0.06(+0.89%)
Feb 03, 2011 7.327 7.424 7.068 7.311 26,724 +0.08(+1.12%)
Feb 02, 2011 6.986 7.351 6.986 7.229 41,559 -0.16(-2.20%)
Feb 01, 2011 7.205 7.408 7.164 7.392 28,004 +0.20(+2.82%)
Jan 31, 2011 6.945 7.213 6.888 7.189 80,268 +0.24(+3.39%)
Jan 28, 2011 7.311 7.392 6.953 6.953 61,958 -0.38(-5.20%)
Jan 27, 2011 7.270 7.437 7.229 7.335 26,336 +0.06(+0.89%)
Jan 26, 2011 7.270 7.603 7.229 7.270 52,214 +0.04(+0.56%)
Jan 25, 2011 7.124 7.246 7.108 7.229 26,041 +0.13(+1.83%)
Jan 24, 2011 6.969 7.116 6.969 7.099 16,590 +0.13(+1.86%)
Jan 21, 2011 7.132 7.132 6.946 6.969 32,525 -0.11(-1.61%)
Jan 20, 2011 7.303 7.408 7.067 7.083 41,430 -0.23(-3.11%)
Jan 19, 2011 7.530 7.530 7.311 7.311 26,649 -0.26(-3.43%)
Jan 18, 2011 7.644 7.725 7.554 7.571 28,042 -0.15(-2.00%)
Jan 14, 2011 7.595 7.782 7.595 7.725 28,780 +0.16(+2.15%)
Jan 13, 2011 7.489 7.627 7.416 7.562 35,414 +0.09(+1.20%)
Jan 12, 2011 7.668 7.668 7.384 7.473 19,198 -0.12(-1.60%)
Jan 11, 2011 7.465 7.595 7.367 7.595 27,423 +0.14(+1.85%)
Jan 10, 2011 7.140 7.457 7.099 7.457 26,559 +0.24(+3.38%)
Jan 07, 2011 7.205 7.213 7.067 7.213 32,464 +0.05(+0.68%)
Jan 06, 2011 7.238 7.238 7.083 7.164 39,600 -0.10(-1.34%)
Jan 05, 2011 7.327 7.329 6.929 7.262 44,906 -0.11(-1.43%)
Jan 04, 2011 7.246 7.432 7.173 7.367 58,463 +0.11(+1.57%)
Jan 03, 2011 7.229 7.311 7.010 7.254 60,949 +0.06(+0.79%)
Dec 31, 2010 7.197 7.327 7.132 7.197 23,683 -0.04(-0.56%)
Dec 30, 2010 7.278 7.278 7.156 7.238 27,829 -0.08(-1.11%)
Dec 29, 2010 7.010 7.343 7.010 7.319 68,400 +0.18(+2.50%)
Dec 28, 2010 7.173 7.254 7.099 7.140 35,137 -0.05(-0.68%)
Dec 27, 2010 7.034 7.311 6.913 7.189 97,472 +0.11(+1.61%)
Dec 23, 2010 7.181 7.303 6.994 7.075 56,796 -0.13(-1.80%)
Dec 22, 2010 7.562 7.611 7.173 7.205 35,907 -0.30(-4.00%)
Dec 21, 2010 7.416 7.595 7.400 7.506 37,833 +0.15(+2.10%)
Dec 20, 2010 7.319 7.424 7.168 7.351 27,241 +0.07(+1.00%)
Dec 17, 2010 7.189 7.311 7.124 7.278 75,331 +0.13(+1.82%)
Dec 16, 2010 7.221 7.246 7.116 7.148 39,042 -0.11(-1.46%)
Dec 15, 2010 7.294 7.351 7.205 7.254 23,340 -0.09(-1.22%)
Dec 14, 2010 7.311 7.359 7.254 7.343 52,167 +0.05(+0.67%)
Dec 13, 2010 7.343 7.343 7.108 7.294 48,972 -0.05(-0.66%)
Dec 10, 2010 7.692 7.798 7.262 7.343 58,784 -0.35(-4.54%)
Dec 09, 2010 8.017 8.017 7.636 7.692 49,726 -0.24(-2.97%)
Dec 08, 2010 7.928 8.025 7.814 7.928 73,663 +0.06(+0.83%)
Dec 07, 2010 7.148 7.912 7.108 7.863 165,066 +0.76(+10.63%)
Dec 06, 2010 7.221 7.229 7.018 7.108 40,886 -0.10(-1.35%)
Dec 03, 2010 7.278 7.311 7.148 7.205 32,355 -0.07(-1.00%)
Dec 02, 2010 7.432 7.432 7.246 7.278 68,826 -0.17(-2.29%)
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.