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

PC Connection Inc (NQ: CNXN )

67.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 30, 2010 5.531 5.718 5.466 5.612 68,875 +0.02(+0.29%)
Jul 29, 2010 5.279 5.596 5.279 5.596 70,003 +0.44(+8.50%)
Jul 28, 2010 5.068 5.222 5.019 5.157 40,225 +0.09(+1.76%)
Jul 27, 2010 5.182 5.222 4.995 5.068 37,237 -0.06(-1.27%)
Jul 26, 2010 5.295 5.295 5.019 5.133 57,504 -0.16(-3.07%)
Jul 23, 2010 5.003 5.303 4.905 5.295 46,868 +0.28(+5.50%)
Jul 22, 2010 4.865 5.027 4.865 5.019 24,285 +0.24(+4.92%)
Jul 21, 2010 4.914 5.027 4.784 4.784 12,748 -0.08(-1.67%)
Jul 20, 2010 4.719 4.873 4.711 4.865 15,272 +0.09(+1.87%)
Jul 19, 2010 4.735 4.840 4.719 4.776 10,834 +0.06(+1.38%)
Jul 16, 2010 4.873 4.930 4.711 4.711 35,075 -0.18(-3.65%)
Jul 15, 2010 5.011 5.011 4.873 4.889 8,692 -0.09(-1.79%)
Jul 14, 2010 5.003 5.099 4.954 4.979 9,751 -0.02(-0.33%)
Jul 13, 2010 4.824 5.003 4.824 4.995 34,819 +0.24(+5.13%)
Jul 12, 2010 4.881 5.079 4.751 4.751 17,064 -0.11(-2.17%)
Jul 09, 2010 4.792 4.873 4.751 4.857 17,524 +0.07(+1.53%)
Jul 08, 2010 4.824 4.930 4.727 4.784 34,365 -0.01(-0.17%)
Jul 07, 2010 4.686 4.792 4.670 4.792 47,332 +0.09(+1.90%)
Jul 06, 2010 4.987 4.987 4.694 4.702 68,260 -0.16(-3.34%)
Jul 02, 2010 4.979 5.019 4.865 4.865 37,754 -0.06(-1.32%)
Jul 01, 2010 4.889 5.011 4.889 4.930 26,912 +0.01(+0.17%)
Jun 30, 2010 4.914 4.946 4.857 4.922 62,771 +0.02(+0.50%)
Jun 29, 2010 4.987 4.995 4.792 4.897 47,678 -0.02(-0.49%)
Jun 25, 2010 5.247 5.247 4.914 4.922 233,885 -0.28(-5.46%)
Jun 24, 2010 5.279 5.312 5.182 5.206 27,516 -0.11(-2.14%)
Jun 23, 2010 5.295 5.352 5.279 5.320 20,338 +0.03(+0.61%)
Jun 22, 2010 5.401 5.466 5.279 5.287 20,569 -0.07(-1.36%)
Jun 21, 2010 5.563 5.563 5.360 5.360 33,865 -0.15(-2.65%)
Jun 18, 2010 5.498 5.620 5.482 5.506 67,144 +0.06(+1.04%)
Jun 17, 2010 5.555 5.571 5.401 5.450 15,701 +0.00(+0.00%)
Jun 16, 2010 5.360 5.523 5.360 5.450 92,683 +0.08(+1.51%)
Jun 15, 2010 5.320 5.441 5.271 5.368 103,331 +0.06(+1.23%)
Jun 14, 2010 5.580 5.710 5.279 5.303 59,874 -0.21(-3.83%)
Jun 11, 2010 5.344 5.531 5.344 5.515 22,149 +0.10(+1.80%)
Jun 10, 2010 5.377 5.417 5.320 5.417 40,477 +0.06(+1.21%)
Jun 09, 2010 5.344 5.401 5.320 5.352 32,585 +0.06(+1.23%)
Jun 08, 2010 5.417 5.417 5.279 5.287 26,462 -0.05(-0.91%)
Jun 07, 2010 5.336 5.474 5.312 5.336 34,597 +0.01(+0.15%)
Jun 04, 2010 5.563 5.718 5.328 5.328 40,344 -0.35(-6.15%)
Jun 03, 2010 5.726 5.734 5.612 5.677 17,638 +0.01(+0.14%)
Jun 02, 2010 5.393 5.677 5.385 5.669 31,945 +0.37(+6.89%)
Jun 01, 2010 5.458 5.596 5.198 5.303 41,055 -0.22(-3.97%)
May 28, 2010 5.734 5.726 5.494 5.523 23,922 -0.21(-3.68%)
May 27, 2010 5.409 5.742 5.409 5.734 32,945 +0.44(+8.28%)
May 26, 2010 5.393 5.515 5.214 5.295 32,062 +0.05(+0.93%)
May 25, 2010 5.198 5.328 5.182 5.247 28,677 -0.06(-1.22%)
May 24, 2010 5.214 5.360 5.214 5.312 35,723 +0.10(+1.87%)
May 21, 2010 5.165 5.344 5.135 5.214 49,593 -0.02(-0.47%)
May 20, 2010 5.425 5.669 5.125 5.238 63,130 -0.32(-5.84%)
May 19, 2010 5.547 5.710 5.482 5.563 33,947 -0.02(-0.44%)
May 18, 2010 5.774 5.815 5.547 5.588 33,034 -0.09(-1.57%)
May 17, 2010 5.734 5.815 5.596 5.677 24,540 -0.01(-0.14%)
May 14, 2010 5.929 5.929 5.563 5.685 28,778 -0.30(-5.02%)
May 13, 2010 6.091 6.132 5.961 5.986 26,655 -0.13(-2.12%)
May 12, 2010 5.839 6.164 5.685 6.116 46,425 +0.23(+3.86%)
May 11, 2010 5.758 5.904 5.718 5.888 25,803 +0.10(+1.68%)
May 10, 2010 5.685 5.815 5.563 5.791 54,730 +0.37(+6.90%)
May 07, 2010 5.393 5.661 5.385 5.417 42,803 +0.02(+0.45%)
May 06, 2010 5.653 5.766 5.247 5.393 47,064 -0.23(-4.05%)
May 05, 2010 5.726 5.742 5.612 5.620 52,744 +0.02(+0.29%)
May 04, 2010 5.588 5.669 5.377 5.604 47,858 -0.08(-1.43%)
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.