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

PC Connection Inc (NQ: CNXN )

75.26 -1.28 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 10.11 10.37 10.06 10.25 18,695 +0.19(+1.92%)
Aug 30, 2012 10.32 10.32 10.06 10.06 10,097 -0.28(-2.69%)
Aug 29, 2012 10.28 10.38 10.22 10.33 30,042 +0.32(+3.19%)
Aug 27, 2012 10.20 10.20 9.888 10.01 24,045 -0.19(-1.89%)
Aug 24, 2012 10.14 10.35 10.06 10.21 17,714 +0.07(+0.66%)
Aug 23, 2012 10.27 10.27 9.997 10.14 40,126 -0.08(-0.82%)
Aug 22, 2012 10.33 10.33 10.09 10.22 25,147 +0.02(+0.16%)
Aug 21, 2012 10.50 10.67 10.18 10.21 70,651 -0.28(-2.65%)
Aug 20, 2012 10.38 10.51 10.24 10.48 60,354 +0.02(+0.16%)
Aug 17, 2012 10.20 10.53 10.20 10.47 48,013 +0.17(+1.63%)
Aug 16, 2012 10.51 10.59 10.18 10.30 50,893 -0.18(-1.69%)
Aug 15, 2012 10.37 10.54 10.21 10.48 30,335 -0.13(-1.19%)
Aug 14, 2012 10.68 10.85 10.49 10.60 50,777 -0.08(-0.79%)
Aug 13, 2012 10.68 10.80 10.52 10.69 42,670 +0.03(+0.32%)
Aug 10, 2012 10.02 10.70 9.728 10.65 69,552 +0.61(+6.03%)
Aug 09, 2012 10.09 10.38 10.01 10.05 36,930 -0.05(-0.50%)
Aug 08, 2012 9.862 10.18 9.669 10.10 41,344 +0.24(+2.39%)
Aug 07, 2012 9.980 9.980 9.467 9.862 36,079 -0.03(-0.26%)
Aug 06, 2012 9.467 9.896 9.467 9.888 33,180 +0.39(+4.07%)
Aug 03, 2012 9.005 9.593 9.005 9.501 50,882 +0.72(+8.24%)
Aug 02, 2012 8.626 8.929 8.626 8.778 54,064 -0.66(-6.95%)
Aug 01, 2012 9.997 9.997 9.434 9.434 35,228 -0.56(-5.64%)
Jul 31, 2012 9.879 10.09 9.854 9.997 48,361 +0.09(+0.93%)
Jul 30, 2012 9.879 9.989 9.820 9.904 32,172 +0.08(+0.77%)
Jul 27, 2012 9.375 9.862 9.375 9.829 50,101 +0.46(+4.94%)
Jul 26, 2012 9.148 9.375 9.148 9.366 20,371 +0.30(+3.34%)
Jul 25, 2012 9.123 9.190 8.980 9.064 53,947 +0.07(+0.75%)
Jul 24, 2012 9.038 9.038 8.879 8.996 18,676 +0.09(+1.04%)
Jul 23, 2012 9.089 9.089 8.870 8.904 24,341 -0.29(-3.20%)
Jul 20, 2012 9.081 9.274 9.081 9.198 20,024 +0.03(+0.37%)
Jul 19, 2012 9.173 9.308 8.916 9.165 23,626 +0.05(+0.55%)
Jul 18, 2012 9.207 9.207 9.072 9.114 12,030 -0.08(-0.82%)
Jul 17, 2012 9.257 9.375 9.097 9.190 27,035 +0.03(+0.28%)
Jul 16, 2012 9.047 9.223 8.963 9.165 32,650 +0.11(+1.21%)
Jul 13, 2012 9.005 9.148 8.938 9.055 33,008 +0.12(+1.32%)
Jul 12, 2012 9.026 9.030 8.769 8.938 24,924 -0.20(-2.21%)
Jul 11, 2012 9.030 9.148 8.963 9.139 27,368 +0.16(+1.78%)
Jul 10, 2012 9.106 9.132 8.828 8.980 35,049 -0.07(-0.74%)
Jul 09, 2012 9.350 9.350 9.005 9.047 38,902 -0.32(-3.41%)
Jul 06, 2012 9.434 9.509 9.366 9.366 34,316 -0.18(-1.85%)
Jul 05, 2012 9.543 9.610 9.350 9.543 49,819 +0.00(+0.00%)
Jul 03, 2012 9.316 9.627 9.207 9.543 43,548 +0.30(+3.28%)
Jul 02, 2012 8.988 9.249 8.677 9.240 82,688 +0.31(+3.48%)
Jun 29, 2012 8.526 8.988 8.408 8.929 74,967 +0.44(+5.15%)
Jun 28, 2012 8.290 8.559 8.290 8.492 33,503 +0.10(+1.20%)
Jun 27, 2012 8.273 8.408 8.240 8.391 29,254 +0.13(+1.53%)
Jun 26, 2012 8.147 8.318 8.072 8.265 42,880 +0.14(+1.76%)
Jun 25, 2012 8.021 8.172 7.853 8.122 26,715 -0.08(-1.02%)
Jun 22, 2012 7.819 8.231 7.811 8.206 123,021 +0.41(+5.29%)
Jun 21, 2012 8.030 8.130 7.744 7.794 45,296 -0.21(-2.63%)
Jun 20, 2012 8.332 8.341 7.929 8.004 45,581 -0.29(-3.45%)
Jun 19, 2012 7.803 8.366 7.777 8.290 97,595 +0.48(+6.14%)
Jun 18, 2012 7.752 7.845 7.693 7.811 36,533 -0.04(-0.54%)
Jun 15, 2012 7.794 7.870 7.685 7.853 53,775 -0.01(-0.11%)
Jun 14, 2012 7.803 7.895 7.676 7.861 38,957 +0.10(+1.30%)
Jun 13, 2012 7.634 7.819 7.592 7.760 57,951 +0.08(+0.98%)
Jun 12, 2012 7.575 7.685 7.567 7.685 36,688 +0.13(+1.67%)
Jun 11, 2012 8.080 8.097 7.483 7.559 52,462 -0.47(-5.86%)
Jun 08, 2012 7.979 8.139 7.979 8.030 27,019 +0.07(+0.84%)
Jun 07, 2012 8.072 8.181 7.903 7.962 33,317 -0.06(-0.73%)
Jun 06, 2012 7.819 8.063 7.533 8.021 27,406 +0.26(+3.36%)
Jun 05, 2012 7.643 7.769 7.567 7.760 23,324 +0.11(+1.43%)
Jun 04, 2012 7.769 7.781 7.575 7.651 41,367 -0.04(-0.55%)
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.