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

PC Connection Inc (NQ: CNXN )

75.90 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2007 10.48 10.48 10.04 10.14 119,885 -0.38(-3.62%)
Sep 27, 2007 10.14 10.56 9.934 10.52 142,608 +0.41(+4.09%)
Sep 26, 2007 9.934 10.16 9.934 10.10 55,634 +0.11(+1.14%)
Sep 25, 2007 10.02 10.17 9.837 9.991 53,539 -0.11(-1.12%)
Sep 24, 2007 10.49 10.49 9.626 10.10 140,552 -0.35(-3.34%)
Sep 21, 2007 10.51 10.70 10.33 10.45 103,885 +0.02(+0.23%)
Sep 20, 2007 10.34 10.78 10.29 10.43 137,817 +0.06(+0.55%)
Sep 19, 2007 10.31 10.53 9.950 10.37 104,354 +0.09(+0.87%)
Sep 18, 2007 9.610 10.29 9.480 10.28 82,996 +0.71(+7.37%)
Sep 17, 2007 9.950 9.950 9.545 9.577 68,306 -0.30(-3.04%)
Sep 14, 2007 9.658 9.910 9.658 9.877 91,445 +0.11(+1.16%)
Sep 13, 2007 9.829 10.12 9.723 9.764 202,286 -0.03(-0.33%)
Sep 12, 2007 10.20 10.20 9.707 9.796 137,686 -0.43(-4.20%)
Sep 11, 2007 10.27 10.27 10.03 10.23 198,029 +0.07(+0.72%)
Sep 10, 2007 10.35 10.35 10.06 10.15 152,534 -0.05(-0.48%)
Sep 07, 2007 9.967 10.32 9.967 10.20 131,951 +0.06(+0.56%)
Sep 06, 2007 10.17 10.23 9.967 10.14 103,868 -0.02(-0.16%)
Sep 05, 2007 10.13 10.22 9.975 10.16 154,679 -0.03(-0.32%)
Sep 04, 2007 10.23 10.54 10.06 10.19 194,808 -0.24(-2.26%)
Aug 31, 2007 10.32 10.53 10.14 10.43 105,631 +0.26(+2.55%)
Aug 30, 2007 10.16 10.50 10.14 10.17 106,756 -0.13(-1.26%)
Aug 29, 2007 10.26 10.42 10.14 10.30 110,764 +0.15(+1.52%)
Aug 28, 2007 10.15 10.34 9.999 10.14 158,461 -0.04(-0.40%)
Aug 27, 2007 10.21 10.57 10.02 10.19 113,764 -0.09(-0.87%)
Aug 24, 2007 10.22 10.42 10.06 10.27 163,740 +0.06(+0.55%)
Aug 23, 2007 10.65 10.68 10.14 10.22 103,286 -0.32(-3.08%)
Aug 22, 2007 10.79 11.15 10.19 10.54 217,334 -0.14(-1.29%)
Aug 21, 2007 10.49 10.79 10.40 10.68 165,191 +0.15(+1.46%)
Aug 20, 2007 10.46 10.57 9.788 10.53 246,328 +0.10(+0.93%)
Aug 17, 2007 10.80 11.18 10.26 10.43 130,606 -0.01(-0.08%)
Aug 16, 2007 10.13 10.45 9.731 10.44 265,911 +0.22(+2.14%)
Aug 15, 2007 10.57 11.02 10.06 10.22 160,405 -0.42(-3.96%)
Aug 14, 2007 10.75 10.87 10.35 10.64 106,628 -0.08(-0.76%)
Aug 13, 2007 11.42 11.95 10.25 10.72 208,640 -0.33(-3.01%)
Aug 10, 2007 9.610 12.59 9.050 11.05 549,453 +1.23(+12.55%)
Aug 09, 2007 9.642 10.05 9.123 9.821 734,698 -0.04(-0.41%)
Aug 08, 2007 9.902 9.967 9.488 9.861 660,194 +0.09(+0.91%)
Aug 07, 2007 9.861 10.16 9.618 9.772 353,684 -0.11(-1.15%)
Aug 06, 2007 9.853 9.999 9.675 9.885 308,526 -0.02(-0.16%)
Aug 03, 2007 9.869 10.44 9.764 9.902 256,445 -0.47(-4.53%)
Aug 02, 2007 10.56 10.69 10.27 10.37 153,538 -0.17(-1.62%)
Aug 01, 2007 10.85 10.91 10.28 10.54 261,996 -0.36(-3.27%)
Jul 31, 2007 11.13 11.31 10.10 10.90 312,210 -0.05(-0.44%)
Jul 30, 2007 10.06 11.39 9.950 10.95 360,293 +1.02(+10.29%)
Jul 27, 2007 10.53 10.76 9.626 9.926 263,117 -0.69(-6.49%)
Jul 26, 2007 10.06 10.81 9.772 10.62 280,316 +0.92(+9.54%)
Jul 25, 2007 9.983 10.25 9.626 9.691 160,236 -0.42(-4.17%)
Jul 24, 2007 10.66 10.70 9.853 10.11 157,432 -0.54(-5.03%)
Jul 23, 2007 10.44 10.95 10.44 10.65 79,028 +0.24(+2.34%)
Jul 20, 2007 10.70 10.93 10.27 10.40 78,668 -0.32(-2.95%)
Jul 19, 2007 10.70 11.06 10.70 10.72 73,649 +0.08(+0.76%)
Jul 18, 2007 10.63 10.76 10.33 10.64 74,512 -0.08(-0.76%)
Jul 17, 2007 10.93 10.93 10.54 10.72 70,214 -0.21(-1.93%)
Jul 16, 2007 10.81 11.02 10.80 10.93 73,500 +0.06(+0.52%)
Jul 13, 2007 11.10 11.17 10.84 10.87 88,549 -0.24(-2.12%)
Jul 12, 2007 10.61 11.13 10.61 11.11 111,781 +0.54(+5.06%)
Jul 11, 2007 10.36 10.60 10.32 10.57 134,664 +0.19(+1.88%)
Jul 10, 2007 10.48 10.66 10.32 10.38 170,206 -0.15(-1.39%)
Jul 09, 2007 10.66 10.86 10.37 10.53 334,422 -0.15(-1.44%)
Jul 06, 2007 10.67 10.94 10.62 10.68 124,073 -0.02(-0.15%)
Jul 05, 2007 10.94 11.00 10.46 10.70 110,242 -0.25(-2.30%)
Jul 03, 2007 10.79 10.96 10.68 10.95 92,706 +0.15(+1.35%)
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.