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

PC Connection Inc (NQ: CNXN )

76.14 +2.30 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2008 5.077 5.467 5.037 5.426 105,252 +0.23(+4.37%)
Sep 29, 2008 5.191 5.580 4.899 5.199 94,571 -0.18(-3.32%)
Sep 26, 2008 5.402 5.467 5.150 5.377 77,934 -0.17(-3.07%)
Sep 25, 2008 5.450 5.548 5.191 5.548 99,027 +0.24(+4.43%)
Sep 24, 2008 5.637 5.637 5.313 5.313 54,586 -0.18(-3.25%)
Sep 23, 2008 5.459 5.613 5.418 5.491 93,067 +0.14(+2.58%)
Sep 22, 2008 5.645 5.645 5.085 5.353 159,485 -0.32(-5.58%)
Sep 19, 2008 5.540 5.961 5.304 5.669 288,077 +0.28(+5.27%)
Sep 18, 2008 5.556 5.653 5.199 5.386 204,269 -0.02(-0.30%)
Sep 17, 2008 5.888 5.970 5.272 5.402 133,738 -0.58(-9.76%)
Sep 16, 2008 5.880 6.034 5.475 5.986 99,721 +0.08(+1.37%)
Sep 15, 2008 6.156 6.335 5.888 5.905 46,904 -0.31(-4.96%)
Sep 12, 2008 6.067 6.310 5.929 6.213 57,648 +0.09(+1.46%)
Sep 11, 2008 6.124 6.180 5.937 6.124 64,504 -0.10(-1.56%)
Sep 10, 2008 6.180 6.416 5.961 6.221 58,368 +0.17(+2.81%)
Sep 09, 2008 6.237 6.335 6.043 6.051 62,672 -0.19(-3.12%)
Sep 08, 2008 6.132 6.326 5.961 6.245 77,251 +0.29(+4.90%)
Sep 05, 2008 5.961 6.051 5.872 5.953 76,982 +0.02(+0.27%)
Sep 04, 2008 6.164 6.197 5.897 5.937 106,518 -0.24(-3.94%)
Sep 03, 2008 6.237 6.416 6.180 6.180 103,131 -0.06(-0.91%)
Sep 02, 2008 6.278 6.578 6.172 6.237 51,626 +0.08(+1.32%)
Aug 29, 2008 6.521 6.602 6.140 6.156 98,494 -0.37(-5.71%)
Aug 28, 2008 6.164 6.606 6.140 6.529 87,989 +0.40(+6.48%)
Aug 27, 2008 5.961 6.221 5.961 6.132 59,277 +0.16(+2.72%)
Aug 26, 2008 6.002 6.043 5.945 5.970 65,913 +0.02(+0.27%)
Aug 25, 2008 5.905 6.083 5.905 5.953 130,112 +0.06(+0.96%)
Aug 22, 2008 5.694 5.961 5.637 5.897 109,814 +0.19(+3.41%)
Aug 21, 2008 5.710 5.864 5.686 5.702 78,008 -0.06(-1.13%)
Aug 20, 2008 5.702 5.921 5.702 5.767 120,690 +0.11(+2.01%)
Aug 19, 2008 6.083 6.083 5.580 5.653 115,193 -0.41(-6.69%)
Aug 18, 2008 6.343 6.472 6.018 6.059 78,916 -0.32(-4.96%)
Aug 15, 2008 6.529 6.643 6.164 6.375 97,190 -0.07(-1.13%)
Aug 14, 2008 6.164 6.512 6.164 6.448 97,520 +0.28(+4.61%)
Aug 13, 2008 6.091 6.197 6.091 6.164 118,966 +0.06(+1.06%)
Aug 12, 2008 5.913 6.132 5.913 6.099 109,333 +0.17(+2.87%)
Aug 11, 2008 6.067 6.091 5.880 5.929 93,946 -0.11(-1.88%)
Aug 08, 2008 5.759 6.091 5.759 6.043 117,463 +0.32(+5.52%)
Aug 07, 2008 5.807 5.815 5.694 5.726 204,624 -0.02(-0.28%)
Aug 06, 2008 5.986 5.986 5.710 5.742 120,298 -0.28(-4.71%)
Aug 05, 2008 5.848 6.083 5.791 6.026 168,311 +0.21(+3.63%)
Aug 04, 2008 5.742 5.953 5.645 5.815 158,161 +0.06(+0.99%)
Aug 01, 2008 5.815 5.815 5.365 5.759 149,617 -0.06(-0.98%)
Jul 31, 2008 5.021 5.815 5.000 5.815 178,278 -0.04(-0.69%)
Jul 30, 2008 5.475 6.472 5.475 5.856 187,758 +0.42(+7.76%)
Jul 29, 2008 5.434 6.489 5.069 5.434 643,625 -1.65(-23.34%)
Jul 28, 2008 7.219 7.511 6.862 7.089 54,248 -0.17(-2.35%)
Jul 25, 2008 7.283 7.584 7.105 7.259 126,741 +0.08(+1.13%)
Jul 24, 2008 7.243 7.321 6.845 7.178 61,505 +0.06(+0.80%)
Jul 23, 2008 7.146 7.365 6.894 7.121 71,823 -0.05(-0.68%)
Jul 22, 2008 6.789 7.194 6.764 7.170 64,270 +0.22(+3.15%)
Jul 21, 2008 6.878 6.975 6.748 6.951 36,476 +0.17(+2.51%)
Jul 18, 2008 6.651 6.943 6.545 6.781 47,217 +0.05(+0.72%)
Jul 17, 2008 6.764 6.943 6.481 6.732 89,546 +0.02(+0.36%)
Jul 16, 2008 6.521 6.732 6.213 6.708 62,547 +0.24(+3.63%)
Jul 15, 2008 6.667 6.667 6.237 6.472 84,815 -0.21(-3.16%)
Jul 14, 2008 7.081 7.081 6.643 6.683 62,380 -0.28(-3.96%)
Jul 11, 2008 6.732 6.983 6.643 6.959 46,989 +0.10(+1.42%)
Jul 10, 2008 6.813 6.935 6.610 6.862 46,404 +0.04(+0.59%)
Jul 09, 2008 7.081 7.170 6.813 6.821 54,019 -0.24(-3.44%)
Jul 08, 2008 7.024 7.194 6.651 7.064 188,912 +0.02(+0.23%)
Jul 07, 2008 7.332 7.511 6.975 7.048 72,661 -0.16(-2.25%)
Jul 04, 2008 7.478 7.478 7.032 7.210 39,130 +0.00(+0.00%)
Jul 03, 2008 7.478 7.478 7.032 7.210 39,130 -0.22(-2.95%)
Jul 02, 2008 7.559 7.559 7.089 7.429 129,062 -0.13(-1.72%)
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.