Skip to main content

PC Connection Inc (NQ: CNXN )

64.06 +0.46 (+0.72%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.64 14.74 14.00 14.25 95,638 -0.38(-2.62%)
Mar 27, 2013 15.05 15.25 14.48 14.64 75,891 -0.58(-3.78%)
Mar 26, 2013 15.17 15.25 15.08 15.21 45,496 +0.04(+0.29%)
Mar 25, 2013 14.94 15.36 14.89 15.17 77,015 +0.41(+2.78%)
Mar 22, 2013 14.56 14.93 14.56 14.76 41,951 +0.24(+1.62%)
Mar 21, 2013 14.60 14.62 14.46 14.52 54,016 -0.03(-0.24%)
Mar 20, 2013 14.30 14.60 14.06 14.56 69,370 +0.37(+2.64%)
Mar 19, 2013 14.01 14.23 13.96 14.18 125,693 +0.10(+0.74%)
Mar 18, 2013 12.82 14.32 12.82 14.08 179,755 +1.10(+8.46%)
Mar 15, 2013 13.95 14.03 12.85 12.98 391,861 -0.92(-6.65%)
Mar 14, 2013 13.66 13.94 13.52 13.90 67,327 +0.33(+2.44%)
Mar 13, 2013 13.67 13.76 13.53 13.57 63,371 -0.02(-0.13%)
Mar 12, 2013 13.53 13.77 13.26 13.59 79,570 -0.02(-0.13%)
Mar 11, 2013 13.76 13.87 13.42 13.61 89,888 +0.01(+0.06%)
Mar 08, 2013 13.69 13.69 13.45 13.60 38,821 +0.06(+0.45%)
Mar 07, 2013 13.17 13.60 12.92 13.54 81,787 +0.41(+3.12%)
Mar 06, 2013 13.08 13.47 12.94 13.13 103,769 +0.17(+1.35%)
Mar 05, 2013 12.63 13.08 12.50 12.95 79,242 +0.34(+2.70%)
Mar 04, 2013 12.56 12.64 12.48 12.61 122,760 +0.05(+0.42%)
Mar 01, 2013 12.40 12.58 12.40 12.56 59,640 +0.06(+0.49%)
Feb 28, 2013 12.39 12.62 12.29 12.50 110,657 -0.04(-0.35%)
Feb 27, 2013 12.54 12.68 12.48 12.54 95,382 -0.01(-0.07%)
Feb 26, 2013 12.66 12.86 12.51 12.55 55,282 -0.05(-0.41%)
Feb 25, 2013 12.70 13.05 12.60 12.60 80,687 -0.03(-0.28%)
Feb 22, 2013 12.68 12.73 12.58 12.64 54,899 +0.00(+0.00%)
Feb 21, 2013 12.60 12.72 12.47 12.64 36,571 +0.01(+0.07%)
Feb 20, 2013 12.90 13.01 12.56 12.63 67,789 -0.31(-2.36%)
Feb 19, 2013 12.73 12.97 12.39 12.94 202,537 +0.37(+2.98%)
Feb 15, 2013 12.74 12.79 12.45 12.56 60,577 -0.09(-0.69%)
Feb 14, 2013 12.67 12.78 12.61 12.65 40,180 -0.03(-0.27%)
Feb 13, 2013 12.74 12.90 12.64 12.68 72,428 +0.07(+0.55%)
Feb 12, 2013 12.61 12.73 12.51 12.61 58,077 -0.03(-0.28%)
Feb 11, 2013 12.48 13.07 12.48 12.65 123,027 +0.24(+1.90%)
Feb 08, 2013 12.28 12.47 12.16 12.41 53,818 +0.17(+1.35%)
Feb 07, 2013 11.86 12.34 11.73 12.25 29,480 +0.39(+3.31%)
Feb 06, 2013 11.32 11.90 11.24 11.86 105,928 +0.38(+3.34%)
Feb 04, 2013 11.70 11.85 11.41 11.47 42,779 -0.24(-2.08%)
Feb 01, 2013 10.90 12.06 10.75 11.72 100,355 +0.95(+8.83%)
Jan 31, 2013 10.73 10.92 10.72 10.77 85,576 +0.04(+0.41%)
Jan 30, 2013 10.90 10.90 10.72 10.72 46,514 -0.17(-1.52%)
Jan 29, 2013 10.80 10.89 10.77 10.89 38,428 +0.03(+0.32%)
Jan 28, 2013 10.77 10.97 10.77 10.85 47,647 +0.13(+1.22%)
Jan 25, 2013 10.81 10.85 10.56 10.72 110,208 -0.03(-0.24%)
Jan 24, 2013 10.72 10.86 10.68 10.75 51,447 +0.06(+0.57%)
Jan 23, 2013 10.68 10.86 10.67 10.69 58,756 +0.01(+0.08%)
Jan 22, 2013 10.77 10.79 10.57 10.68 167,157 -0.04(-0.41%)
Jan 18, 2013 10.68 10.73 10.44 10.72 40,905 +0.00(+0.00%)
Jan 17, 2013 10.50 10.86 10.50 10.72 60,251 +0.26(+2.50%)
Jan 16, 2013 10.67 10.90 10.40 10.46 21,773 -0.24(-2.20%)
Jan 15, 2013 10.64 10.75 10.63 10.70 40,698 +0.02(+0.16%)
Jan 14, 2013 10.82 10.84 10.57 10.68 20,830 -0.05(-0.49%)
Jan 11, 2013 10.58 10.78 10.58 10.73 12,966 +0.17(+1.65%)
Jan 10, 2013 10.22 10.57 10.22 10.56 24,471 +0.34(+3.33%)
Jan 09, 2013 10.32 10.44 10.17 10.22 16,016 -0.10(-1.01%)
Jan 08, 2013 10.20 10.54 10.20 10.32 25,037 +0.06(+0.59%)
Jan 07, 2013 10.44 10.44 10.11 10.26 26,420 +0.02(+0.17%)
Jan 04, 2013 10.19 10.29 10.07 10.24 25,018 +0.13(+1.29%)
Jan 03, 2013 10.02 10.22 9.589 10.11 45,590 +0.17(+1.66%)
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.