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 (%)
Jun 30, 2008 7.748 8.430 7.561 7.561 135,863 -0.27(-3.42%)
Jun 27, 2008 8.170 8.446 7.594 7.829 254,924 -0.37(-4.55%)
Jun 26, 2008 8.714 8.714 8.170 8.203 122,741 -0.69(-7.76%)
Jun 25, 2008 8.682 8.950 8.568 8.893 87,134 +0.24(+2.72%)
Jun 24, 2008 8.820 9.129 8.479 8.658 73,828 -0.27(-3.00%)
Jun 23, 2008 9.186 9.307 8.796 8.926 57,508 -0.19(-2.05%)
Jun 20, 2008 9.129 9.389 8.788 9.112 144,749 -0.09(-0.97%)
Jun 19, 2008 9.129 9.340 8.877 9.202 64,532 +0.06(+0.71%)
Jun 18, 2008 9.137 9.153 8.918 9.137 67,125 -0.09(-0.97%)
Jun 17, 2008 9.413 9.413 9.064 9.226 75,897 -0.18(-1.90%)
Jun 16, 2008 8.942 9.559 8.942 9.405 107,482 +0.46(+5.18%)
Jun 13, 2008 8.788 9.153 8.585 8.942 91,911 +0.26(+2.99%)
Jun 12, 2008 8.690 8.958 8.585 8.682 90,260 +0.04(+0.47%)
Jun 11, 2008 8.877 8.877 8.601 8.641 120,996 -0.28(-3.18%)
Jun 10, 2008 8.812 8.991 8.698 8.926 137,083 +0.10(+1.10%)
Jun 09, 2008 8.893 8.909 8.698 8.828 73,282 -0.07(-0.82%)
Jun 06, 2008 9.023 9.121 8.820 8.901 89,398 -0.20(-2.23%)
Jun 05, 2008 9.072 9.340 8.934 9.104 163,899 +0.08(+0.90%)
Jun 04, 2008 8.844 9.023 8.601 9.023 157,839 +0.17(+1.93%)
Jun 03, 2008 8.666 8.861 8.601 8.853 207,215 +0.24(+2.83%)
Jun 02, 2008 8.788 8.893 8.365 8.609 88,715 -0.24(-2.66%)
May 30, 2008 8.909 9.007 8.739 8.844 158,334 +0.01(+0.09%)
May 29, 2008 8.714 9.007 8.698 8.836 162,766 +0.08(+0.93%)
May 28, 2008 9.015 9.015 8.609 8.755 197,179 -0.19(-2.09%)
May 27, 2008 8.820 9.169 8.625 8.942 112,250 +0.13(+1.47%)
May 26, 2008 8.844 8.926 8.576 8.812 112,244 +0.00(+0.00%)
May 23, 2008 8.844 8.926 8.576 8.812 112,244 -0.10(-1.09%)
May 22, 2008 8.536 8.983 8.536 8.909 142,299 +0.44(+5.18%)
May 21, 2008 8.796 8.983 8.455 8.471 174,984 -0.28(-3.16%)
May 20, 2008 8.479 9.072 8.414 8.747 368,646 +0.21(+2.47%)
May 19, 2008 8.950 8.950 8.406 8.536 367,293 -0.44(-4.89%)
May 16, 2008 9.161 9.421 8.723 8.974 251,263 -0.13(-1.43%)
May 15, 2008 9.056 9.242 8.763 9.104 117,950 +0.02(+0.18%)
May 14, 2008 9.112 9.372 8.706 9.088 104,145 -0.01(-0.09%)
May 13, 2008 9.169 9.478 9.064 9.096 90,569 -0.10(-1.06%)
May 12, 2008 8.974 9.275 8.816 9.194 126,733 +0.21(+2.35%)
May 09, 2008 8.755 9.056 8.633 8.983 151,186 +0.21(+2.41%)
May 08, 2008 9.429 9.803 8.739 8.771 287,092 -0.66(-6.98%)
May 07, 2008 8.666 9.697 8.619 9.429 403,619 +0.71(+8.20%)
May 06, 2008 8.471 8.877 8.260 8.714 241,908 +0.15(+1.71%)
May 05, 2008 8.349 9.047 8.049 8.568 443,226 +0.21(+2.53%)
May 02, 2008 7.805 8.836 7.797 8.357 569,686 +0.59(+7.64%)
May 01, 2008 6.570 8.260 6.562 7.764 623,488 +1.70(+27.98%)
Apr 30, 2008 6.335 6.335 6.051 6.067 106,210 -0.23(-3.61%)
Apr 29, 2008 6.319 6.384 6.172 6.294 75,555 -0.01(-0.13%)
Apr 28, 2008 5.929 6.311 5.929 6.302 154,751 +0.35(+5.87%)
Apr 25, 2008 5.913 6.018 5.750 5.953 63,787 +0.05(+0.83%)
Apr 24, 2008 5.839 6.051 5.693 5.904 57,170 +0.08(+1.39%)
Apr 23, 2008 5.961 5.986 5.774 5.823 124,434 -0.11(-1.78%)
Apr 22, 2008 6.124 6.185 5.758 5.929 142,917 -0.27(-4.32%)
Apr 21, 2008 6.246 6.359 6.107 6.197 93,855 -0.10(-1.55%)
Apr 18, 2008 6.213 6.522 6.091 6.294 122,187 +0.24(+4.03%)
Apr 17, 2008 6.254 6.416 5.978 6.051 205,125 -0.22(-3.50%)
Apr 16, 2008 5.945 6.367 5.799 6.270 212,271 +0.37(+6.34%)
Apr 15, 2008 5.474 6.042 5.401 5.896 202,450 +0.44(+8.04%)
Apr 14, 2008 5.734 5.742 5.360 5.458 162,654 -0.26(-4.55%)
Apr 11, 2008 5.742 5.848 5.580 5.718 272,678 -0.16(-2.76%)
Apr 10, 2008 5.839 5.969 5.831 5.880 163,074 +0.01(+0.14%)
Apr 09, 2008 6.026 6.026 5.864 5.872 231,463 -0.13(-2.17%)
Apr 08, 2008 6.132 6.205 5.945 6.002 213,305 -0.18(-2.89%)
Apr 07, 2008 6.359 6.473 6.156 6.181 105,734 -0.11(-1.68%)
Apr 04, 2008 6.294 6.392 6.172 6.286 98,028 -0.02(-0.39%)
Apr 03, 2008 6.270 6.359 6.213 6.311 176,079 +0.00(+0.00%)
Apr 02, 2008 6.497 6.522 6.246 6.311 471,163 -0.18(-2.75%)
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.