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 (%)
May 31, 2022 43.77 44.52 43.38 44.01 79,544 +0.10(+0.22%)
May 27, 2022 43.50 43.93 43.37 43.91 25,473 +0.63(+1.46%)
May 26, 2022 43.20 43.97 43.15 43.28 45,971 +0.40(+0.94%)
May 25, 2022 42.58 43.10 41.54 42.88 36,954 +0.05(+0.12%)
May 24, 2022 42.82 42.98 41.73 42.83 59,397 -0.05(-0.11%)
May 23, 2022 43.74 43.74 42.68 42.88 34,813 -0.69(-1.58%)
May 20, 2022 44.54 45.13 42.84 43.57 43,572 -0.76(-1.71%)
May 19, 2022 44.87 44.94 43.99 44.33 59,214 -0.70(-1.55%)
May 18, 2022 46.25 46.69 44.62 45.02 67,081 -1.08(-2.35%)
May 17, 2022 46.36 46.45 45.72 46.11 45,341 +0.30(+0.64%)
May 16, 2022 45.70 46.30 45.54 45.81 90,508 +0.18(+0.39%)
May 13, 2022 45.30 46.21 45.14 45.63 61,518 +0.76(+1.69%)
May 12, 2022 45.27 45.66 44.22 44.88 52,401 -0.55(-1.21%)
May 11, 2022 46.32 46.78 44.74 45.43 49,696 -0.67(-1.45%)
May 10, 2022 47.60 47.85 45.78 46.10 53,874 -0.81(-1.72%)
May 09, 2022 46.97 47.65 46.34 46.90 63,563 -0.47(-1.00%)
May 06, 2022 48.70 48.70 46.50 47.38 62,896 -1.00(-2.08%)
May 05, 2022 48.57 49.45 47.51 48.38 39,349 -0.74(-1.50%)
May 04, 2022 48.47 49.12 47.19 49.12 53,539 +1.03(+2.15%)
May 03, 2022 48.89 48.92 47.60 48.09 58,810 -0.94(-1.91%)
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.