Skip to main content

PC Connection Inc (NQ: CNXN )

63.12 -0.48 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.79 53.10 51.28 51.56 70,846 -1.23(-2.33%)
Mar 30, 2022 53.74 53.92 52.15 52.79 40,032 -0.77(-1.43%)
Mar 29, 2022 51.97 53.89 51.97 53.56 60,984 +1.68(+3.24%)
Mar 28, 2022 51.98 52.10 51.30 51.88 29,851 +0.12(+0.23%)
Mar 25, 2022 50.71 51.76 50.49 51.76 31,791 +1.00(+1.98%)
Mar 24, 2022 51.60 51.82 50.64 50.76 18,789 -0.44(-0.86%)
Mar 23, 2022 51.86 51.99 51.20 51.20 21,487 -0.99(-1.90%)
Mar 22, 2022 52.40 52.61 51.68 52.19 21,230 +0.21(+0.40%)
Mar 21, 2022 51.99 52.47 51.84 51.99 38,968 +0.07(+0.13%)
Mar 18, 2022 51.59 52.06 51.33 51.92 81,689 +0.05(+0.09%)
Mar 17, 2022 50.92 52.02 50.92 51.87 23,289 +0.81(+1.58%)
Mar 16, 2022 50.72 51.31 50.36 51.06 37,501 +0.65(+1.29%)
Mar 15, 2022 50.10 50.59 49.65 50.41 27,368 +0.65(+1.31%)
Mar 14, 2022 50.03 50.36 49.47 49.76 29,558 -0.24(-0.47%)
Mar 11, 2022 50.54 50.93 49.94 50.00 30,830 -0.39(-0.78%)
Mar 10, 2022 49.74 50.45 49.48 50.39 26,799 -0.06(-0.12%)
Mar 09, 2022 50.16 50.50 48.95 50.45 27,385 +1.17(+2.38%)
Mar 08, 2022 49.66 50.21 49.03 49.28 28,066 -0.57(-1.15%)
Mar 07, 2022 50.20 50.47 49.49 49.85 30,856 -0.35(-0.71%)
Mar 04, 2022 49.18 50.48 48.87 50.20 46,491 +0.76(+1.53%)
Mar 03, 2022 49.37 49.48 48.51 49.45 34,864 +0.10(+0.20%)
Mar 02, 2022 47.61 49.60 47.61 49.35 27,353 +1.80(+3.79%)
Mar 01, 2022 48.11 48.23 46.90 47.55 58,139 -0.47(-0.98%)
Feb 28, 2022 47.13 48.35 46.75 48.02 66,274 +0.29(+0.60%)
Feb 25, 2022 47.53 48.08 47.11 47.73 39,059 +0.51(+1.08%)
Feb 24, 2022 46.06 47.25 46.06 47.22 61,983 +0.18(+0.38%)
Feb 23, 2022 47.89 48.10 46.88 47.04 38,099 -0.82(-1.71%)
Feb 22, 2022 47.98 48.37 46.65 47.86 52,196 -0.48(-1.00%)
Feb 18, 2022 48.34 0 +0.03(+0.06%)
Feb 17, 2022 48.70 48.89 48.14 48.31 40,559 -0.82(-1.66%)
Feb 16, 2022 49.11 49.41 47.26 49.13 36,668 -0.06(-0.12%)
Feb 15, 2022 47.98 49.37 47.40 49.19 51,992 +1.44(+3.01%)
Feb 14, 2022 47.49 47.97 46.57 47.75 61,580 +0.51(+1.08%)
Feb 11, 2022 48.34 48.34 46.85 47.24 48,355 -0.89(-1.84%)
Feb 10, 2022 49.23 49.51 47.96 48.13 69,484 -1.44(-2.90%)
Feb 09, 2022 49.18 50.19 49.18 49.56 69,885 +0.45(+0.92%)
Feb 08, 2022 46.45 49.39 45.48 49.11 100,097 +6.73(+15.88%)
Feb 07, 2022 42.53 43.11 42.05 42.38 27,072 -0.24(-0.55%)
Feb 04, 2022 42.24 42.73 41.64 42.62 27,666 +0.09(+0.21%)
Feb 03, 2022 42.58 42.53 42,436 -0.18(-0.41%)
Feb 02, 2022 42.70 42.70 41.96 42.70 44,561 +0.23(+0.53%)
Feb 01, 2022 42.85 42.85 42.07 42.48 37,786 -0.19(-0.44%)
Jan 31, 2022 42.60 42.67 50,149 -0.34(-0.80%)
Jan 28, 2022 41.33 43.01 41.33 43.01 41,773 +1.47(+3.53%)
Jan 27, 2022 41.85 42.60 41.34 41.54 36,302 -0.19(-0.45%)
Jan 26, 2022 42.71 43.17 41.43 41.73 35,340 -0.59(-1.40%)
Jan 25, 2022 42.48 43.83 41.00 42.32 61,437 -0.73(-1.69%)
Jan 24, 2022 41.13 43.09 40.94 43.05 84,680 +2.07(+5.04%)
Jan 21, 2022 39.77 41.91 39.77 40.98 73,644 +0.85(+2.11%)
Jan 20, 2022 40.29 41.14 40.01 40.14 50,838 -0.13(-0.32%)
Jan 19, 2022 40.19 40.71 39.66 40.26 54,449 +0.37(+0.94%)
Jan 18, 2022 40.32 40.34 39.45 39.89 31,031 -0.60(-1.48%)
Jan 14, 2022 40.49 0 +0.15(+0.37%)
Jan 13, 2022 40.67 40.86 40.21 40.34 15,162 -0.11(-0.27%)
Jan 12, 2022 41.12 41.28 40.32 40.45 34,536 -0.62(-1.51%)
Jan 11, 2022 40.67 41.30 40.22 41.07 30,783 +0.04(+0.10%)
Jan 10, 2022 40.61 41.25 40.25 41.03 25,435 +0.19(+0.46%)
Jan 07, 2022 41.30 41.88 40.84 40.84 31,657 -0.67(-1.61%)
Jan 06, 2022 42.07 42.07 41.34 41.51 25,608 -0.41(-0.99%)
Jan 05, 2022 43.16 43.16 41.83 41.93 37,088 -0.95(-2.23%)
Jan 04, 2022 43.16 43.21 42.52 42.88 31,196 +0.07(+0.16%)
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.