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

PC Connection Inc (NQ: CNXN )

69.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2012 7.461 7.663 7.427 7.562 54,921 +0.09(+1.24%)
May 30, 2012 7.494 7.553 7.376 7.469 14,657 -0.08(-1.11%)
May 29, 2012 7.604 7.637 7.452 7.553 18,472 -0.03(-0.33%)
May 25, 2012 7.553 7.679 7.531 7.578 13,391 +0.03(+0.45%)
May 24, 2012 7.503 7.629 7.460 7.545 20,262 +0.09(+1.24%)
May 23, 2012 7.418 7.545 7.368 7.452 34,986 +0.00(+0.00%)
May 22, 2012 7.604 7.604 7.410 7.452 19,630 -0.07(-0.90%)
May 21, 2012 7.418 7.553 7.385 7.519 31,619 +0.14(+1.94%)
May 18, 2012 7.376 7.494 7.309 7.376 41,472 +0.00(+0.00%)
May 17, 2012 7.494 7.536 7.250 7.376 23,142 -0.08(-1.02%)
May 16, 2012 7.587 7.709 7.439 7.452 22,933 -0.12(-1.56%)
May 15, 2012 7.519 7.621 7.418 7.570 34,835 +0.09(+1.24%)
May 14, 2012 7.519 7.578 7.477 7.477 18,300 -0.12(-1.55%)
May 11, 2012 7.612 7.738 7.587 7.595 23,550 -0.04(-0.55%)
May 10, 2012 7.612 7.688 7.562 7.637 25,635 +0.09(+1.23%)
May 09, 2012 7.418 7.690 7.418 7.545 38,426 +0.02(+0.22%)
May 08, 2012 7.225 7.562 7.221 7.528 34,290 +0.29(+4.07%)
May 07, 2012 7.503 7.621 7.216 7.233 43,735 +0.00(+0.00%)
May 04, 2012 6.989 7.722 6.972 7.233 135,870 +0.65(+9.85%)
May 03, 2012 6.610 6.652 6.568 6.585 27,975 +0.03(+0.39%)
May 02, 2012 6.551 6.745 6.551 6.560 39,453 -0.02(-0.26%)
May 01, 2012 6.745 6.896 6.576 6.576 34,149 -0.18(-2.62%)
Apr 30, 2012 7.006 7.006 6.711 6.753 20,384 -0.24(-3.49%)
Apr 27, 2012 6.863 6.997 6.795 6.997 29,228 +0.18(+2.59%)
Apr 26, 2012 6.711 6.888 6.711 6.821 20,357 +0.08(+1.12%)
Apr 25, 2012 6.821 6.896 6.669 6.745 28,785 +0.03(+0.50%)
Apr 24, 2012 6.593 6.736 6.526 6.711 31,523 +0.14(+2.18%)
Apr 23, 2012 6.509 6.745 6.458 6.568 40,874 -0.08(-1.14%)
Apr 20, 2012 6.677 6.837 6.543 6.644 35,969 +0.04(+0.64%)
Apr 19, 2012 6.627 6.661 6.492 6.602 58,063 -0.03(-0.38%)
Apr 18, 2012 6.711 6.753 6.610 6.627 35,581 -0.12(-1.75%)
Apr 17, 2012 6.770 6.837 6.711 6.745 29,420 +0.02(+0.25%)
Apr 16, 2012 6.736 6.753 6.526 6.728 40,304 +0.06(+0.88%)
Apr 13, 2012 6.778 6.846 6.568 6.669 33,955 -0.18(-2.58%)
Apr 12, 2012 6.745 6.922 6.686 6.846 71,655 +0.08(+1.12%)
Apr 11, 2012 6.475 6.804 6.391 6.770 45,828 +0.41(+6.49%)
Apr 10, 2012 6.298 6.433 6.181 6.357 72,782 +0.08(+1.34%)
Apr 09, 2012 6.391 6.400 6.198 6.273 66,407 -0.13(-2.10%)
Apr 05, 2012 6.778 6.821 6.408 6.408 82,868 -0.38(-5.58%)
Apr 04, 2012 6.880 6.905 6.762 6.787 38,348 -0.18(-2.54%)
Apr 03, 2012 7.006 7.014 6.905 6.964 51,374 -0.06(-0.84%)
Apr 02, 2012 6.922 7.115 6.922 7.023 54,980 +0.10(+1.46%)
Mar 30, 2012 7.006 7.023 6.867 6.922 39,231 -0.05(-0.72%)
Mar 29, 2012 6.846 7.014 6.736 6.972 33,063 +0.09(+1.35%)
Mar 28, 2012 7.023 7.056 6.745 6.880 70,081 -0.10(-1.45%)
Mar 27, 2012 6.938 7.082 6.812 6.981 43,269 +0.06(+0.85%)
Mar 26, 2012 6.829 6.964 6.736 6.922 59,097 +0.15(+2.24%)
Mar 23, 2012 7.014 7.023 6.736 6.770 88,944 -0.24(-3.37%)
Mar 22, 2012 7.006 7.031 6.871 7.006 31,333 +0.01(+0.12%)
Mar 21, 2012 7.056 7.115 6.922 6.997 52,064 -0.02(-0.24%)
Mar 20, 2012 7.031 7.090 6.947 7.014 25,372 -0.07(-0.95%)
Mar 19, 2012 6.938 7.157 6.905 7.082 52,072 +0.15(+2.19%)
Mar 16, 2012 7.082 7.082 6.922 6.930 91,060 -0.13(-1.79%)
Mar 15, 2012 7.124 7.124 6.905 7.056 33,768 -0.03(-0.36%)
Mar 14, 2012 7.528 7.528 6.981 7.082 66,520 -0.42(-5.61%)
Mar 13, 2012 7.343 7.511 7.343 7.503 43,061 +0.24(+3.36%)
Mar 12, 2012 7.141 7.368 7.107 7.258 30,851 +0.09(+1.29%)
Mar 09, 2012 7.166 7.317 7.141 7.166 39,939 +0.03(+0.35%)
Mar 08, 2012 7.149 7.267 7.082 7.141 53,767 +0.05(+0.71%)
Mar 07, 2012 6.913 7.191 6.872 7.090 69,930 +0.22(+3.19%)
Mar 06, 2012 7.157 7.258 6.863 6.871 67,834 -0.35(-4.78%)
Mar 05, 2012 7.309 7.359 7.157 7.216 49,125 -0.08(-1.15%)
Mar 02, 2012 7.604 7.646 7.292 7.301 71,271 -0.29(-3.77%)
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.