Skip to main content

PC Connection Inc (NQ: CNXN )

64.66 +0.52 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.87 40.21 39.25 39.35 95,483 -0.36(-0.92%)
Sep 29, 2020 39.50 39.92 39.50 39.71 44,661 +0.11(+0.27%)
Sep 28, 2020 39.13 40.02 39.13 39.61 67,024 +0.97(+2.50%)
Sep 25, 2020 38.83 38.95 38.01 38.64 72,210 -0.50(-1.27%)
Sep 24, 2020 38.94 39.71 38.51 39.14 63,085 +0.31(+0.79%)
Sep 23, 2020 38.94 39.46 38.69 38.83 83,951 -0.04(-0.10%)
Sep 22, 2020 39.02 39.02 38.07 38.87 32,838 +0.28(+0.72%)
Sep 21, 2020 40.01 40.01 38.01 38.59 65,511 -2.15(-5.27%)
Sep 18, 2020 41.10 41.14 39.95 40.74 195,656 +0.17(+0.42%)
Sep 17, 2020 41.41 41.77 40.32 40.57 69,418 -1.43(-3.40%)
Sep 16, 2020 40.70 42.49 40.70 41.99 138,475 +1.62(+4.01%)
Sep 15, 2020 40.24 41.03 40.03 40.37 71,755 +0.61(+1.54%)
Sep 14, 2020 42.31 42.31 38.98 39.76 145,573 -2.26(-5.38%)
Sep 11, 2020 42.25 42.89 41.57 42.02 80,245 +0.01(+0.02%)
Sep 10, 2020 43.06 43.24 41.96 42.01 58,036 -0.81(-1.90%)
Sep 09, 2020 41.80 43.04 41.68 42.83 82,604 +1.51(+3.67%)
Sep 08, 2020 41.58 42.14 41.16 41.31 119,518 -0.90(-2.13%)
Sep 04, 2020 43.16 43.16 41.95 42.21 114,576 -0.43(-1.01%)
Sep 03, 2020 43.83 43.83 42.59 42.64 207,478 -1.49(-3.37%)
Sep 02, 2020 43.68 44.21 43.67 44.13 68,482 +0.76(+1.75%)
Sep 01, 2020 42.59 43.37 42.29 43.37 81,893 +0.93(+2.19%)
Aug 31, 2020 42.58 42.85 42.32 42.44 73,051 -0.30(-0.70%)
Aug 28, 2020 42.20 42.83 42.02 42.74 89,010 +0.71(+1.69%)
Aug 27, 2020 42.05 42.78 41.71 42.03 89,171 +0.13(+0.32%)
Aug 26, 2020 42.36 42.56 41.50 41.90 41,087 -0.33(-0.77%)
Aug 25, 2020 42.40 42.71 42.05 42.22 27,369 +0.00(+0.00%)
Aug 24, 2020 42.42 42.65 41.99 42.22 39,725 +0.40(+0.96%)
Aug 21, 2020 42.67 42.87 41.63 41.82 51,653 -0.81(-1.91%)
Aug 20, 2020 42.71 42.89 42.47 42.64 33,849 -0.30(-0.69%)
Aug 19, 2020 42.77 43.78 42.64 42.93 63,352 +0.30(+0.70%)
Aug 18, 2020 43.69 43.69 42.30 42.64 48,371 -1.24(-2.82%)
Aug 17, 2020 45.17 45.17 43.70 43.87 41,459 -0.97(-2.16%)
Aug 14, 2020 45.64 46.01 44.69 44.84 69,288 -0.88(-1.93%)
Aug 13, 2020 45.71 46.15 45.50 45.72 70,851 -0.04(-0.08%)
Aug 12, 2020 44.92 46.20 44.92 45.76 88,351 +1.43(+3.22%)
Aug 11, 2020 42.17 47.31 41.15 44.33 181,092 -1.42(-3.10%)
Aug 10, 2020 44.58 46.43 44.25 45.75 113,129 +1.09(+2.45%)
Aug 07, 2020 44.69 44.88 44.41 44.66 63,549 +0.07(+0.15%)
Aug 06, 2020 44.02 44.85 43.42 44.59 66,070 +0.47(+1.06%)
Aug 05, 2020 43.52 44.13 43.18 44.12 84,542 +0.81(+1.88%)
Aug 04, 2020 42.71 43.47 42.67 43.31 58,788 +0.63(+1.48%)
Aug 03, 2020 42.06 43.02 41.37 42.67 86,305 +0.80(+1.90%)
Jul 31, 2020 41.84 42.16 40.26 41.88 99,341 +0.12(+0.28%)
Jul 30, 2020 41.21 41.87 41.21 41.76 59,894 +0.02(+0.05%)
Jul 29, 2020 40.33 41.81 40.27 41.74 74,470 +1.60(+3.99%)
Jul 28, 2020 40.34 40.82 39.82 40.14 111,458 -0.38(-0.95%)
Jul 27, 2020 39.31 40.57 39.31 40.53 48,421 +1.26(+3.20%)
Jul 24, 2020 40.36 40.54 39.07 39.27 50,088 -1.29(-3.19%)
Jul 23, 2020 40.34 41.30 40.31 40.57 75,063 +0.27(+0.67%)
Jul 22, 2020 40.26 40.53 39.66 40.30 64,457 +0.14(+0.36%)
Jul 21, 2020 39.94 40.60 39.80 40.15 59,963 +0.58(+1.45%)
Jul 20, 2020 39.52 40.11 39.32 39.58 99,672 +0.04(+0.10%)
Jul 17, 2020 38.90 39.85 38.52 39.54 73,671 +0.69(+1.78%)
Jul 16, 2020 38.65 39.16 38.02 38.85 80,207 +0.02(+0.05%)
Jul 15, 2020 39.49 39.64 38.57 38.83 80,357 -0.18(-0.47%)
Jul 14, 2020 37.52 39.70 36.51 39.01 184,652 +1.62(+4.33%)
Jul 13, 2020 43.76 43.79 37.38 37.39 267,851 -7.27(-16.28%)
Jul 10, 2020 45.68 45.95 44.67 44.67 98,715 -1.02(-2.22%)
Jul 09, 2020 45.90 46.41 45.24 45.68 102,890 -0.31(-0.67%)
Jul 08, 2020 45.64 46.17 45.50 45.99 324,963 +0.32(+0.69%)
Jul 07, 2020 45.40 46.25 45.27 45.67 151,005 -0.37(-0.81%)
Jul 06, 2020 44.84 46.48 44.42 46.05 106,085 +1.90(+4.30%)
Jul 02, 2020 45.99 45.99 43.85 44.15 72,627 -0.83(-1.85%)
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.