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

PC Connection Inc (NQ: CNXN )

67.83 +0.96 (+1.44%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
May 24, 2011 6.887 6.887 6.513 6.514 172,870 -0.32(-4.75%)
May 23, 2011 6.887 6.960 6.838 6.838 50,131 -0.17(-2.43%)
May 20, 2011 6.920 7.115 6.863 7.009 40,060 +0.05(+0.70%)
May 19, 2011 7.058 7.058 6.928 6.960 34,935 -0.06(-0.81%)
May 18, 2011 6.912 7.017 6.895 7.017 47,155 +0.11(+1.65%)
May 17, 2011 6.968 7.131 6.887 6.903 41,355 -0.09(-1.28%)
May 16, 2011 7.139 7.159 6.985 6.993 65,165 -0.17(-2.38%)
May 13, 2011 7.342 7.342 7.163 7.163 46,472 -0.15(-2.11%)
May 12, 2011 6.993 7.350 6.993 7.318 54,305 +0.29(+4.16%)
May 11, 2011 7.171 7.220 7.025 7.025 37,506 -0.16(-2.26%)
May 10, 2011 7.033 7.204 6.985 7.188 43,687 +0.19(+2.79%)
May 09, 2011 6.920 7.017 6.903 6.993 60,608 +0.09(+1.29%)
May 06, 2011 6.887 6.952 6.700 6.903 234,450 +0.42(+6.52%)
May 05, 2011 6.449 6.497 6.440 6.481 57,183 +0.00(+0.00%)
May 04, 2011 6.522 6.553 6.457 6.481 112,550 -0.04(-0.62%)
May 03, 2011 6.700 6.774 6.424 6.522 102,868 -0.18(-2.67%)
May 02, 2011 6.741 7.131 6.700 6.700 118,569 -0.51(-7.09%)
Apr 29, 2011 7.309 7.309 7.196 7.212 16,405 -0.08(-1.11%)
Apr 28, 2011 7.309 7.309 7.204 7.293 18,008 -0.02(-0.22%)
Apr 27, 2011 7.269 7.353 7.269 7.309 34,714 +0.04(+0.56%)
Apr 26, 2011 7.050 7.358 7.050 7.269 27,179 +0.25(+3.59%)
Apr 25, 2011 7.123 7.171 6.976 7.017 24,458 -0.17(-2.37%)
Apr 21, 2011 7.309 7.309 7.131 7.188 31,606 -0.06(-0.78%)
Apr 20, 2011 7.334 7.350 7.212 7.244 24,017 +0.04(+0.56%)
Apr 19, 2011 7.212 7.281 7.163 7.204 14,654 +0.04(+0.57%)
Apr 18, 2011 7.391 7.431 7.147 7.163 32,828 -0.27(-3.61%)
Apr 15, 2011 7.383 7.431 7.326 7.431 27,681 +0.06(+0.88%)
Apr 14, 2011 7.318 7.366 7.228 7.366 30,884 +0.02(+0.22%)
Apr 13, 2011 7.448 7.496 7.350 7.350 20,782 -0.02(-0.33%)
Apr 12, 2011 7.415 7.513 7.366 7.374 14,408 -0.08(-1.09%)
Apr 11, 2011 7.431 7.602 7.342 7.456 41,431 +0.05(+0.66%)
Apr 08, 2011 7.854 7.854 7.374 7.407 27,855 -0.38(-4.90%)
Apr 07, 2011 7.845 7.886 7.732 7.789 58,487 -0.05(-0.62%)
Apr 06, 2011 7.650 7.870 7.618 7.837 76,138 +0.19(+2.44%)
Apr 05, 2011 7.513 7.707 7.423 7.651 91,054 +0.14(+1.84%)
Apr 04, 2011 7.366 7.513 7.358 7.513 65,763 +0.19(+2.66%)
Apr 01, 2011 7.277 7.334 7.188 7.318 41,708 +0.12(+1.69%)
Mar 31, 2011 6.993 7.293 6.976 7.196 62,534 +0.13(+1.84%)
Mar 30, 2011 7.066 7.098 6.944 7.066 24,199 +0.08(+1.16%)
Mar 29, 2011 6.790 7.001 6.717 6.985 36,869 +0.17(+2.50%)
Mar 28, 2011 6.684 6.822 6.642 6.814 129,219 +0.13(+1.94%)
Mar 25, 2011 6.643 6.741 6.570 6.684 65,798 +0.06(+0.98%)
Mar 24, 2011 6.619 6.627 6.554 6.619 11,450 +0.02(+0.37%)
Mar 23, 2011 6.538 6.643 6.457 6.595 54,490 +0.06(+0.87%)
Mar 22, 2011 6.676 6.676 6.506 6.538 42,141 -0.10(-1.47%)
Mar 21, 2011 6.457 6.635 6.457 6.635 21,919 +0.24(+3.68%)
Mar 18, 2011 6.497 6.611 6.375 6.400 117,593 -0.04(-0.63%)
Mar 17, 2011 6.530 6.530 6.392 6.440 21,297 +0.04(+0.63%)
Mar 16, 2011 6.424 6.514 6.384 6.400 47,861 -0.06(-0.88%)
Mar 15, 2011 6.408 6.530 6.375 6.457 37,281 -0.10(-1.49%)
Mar 14, 2011 6.562 6.611 6.416 6.554 48,820 -0.06(-0.86%)
Mar 11, 2011 6.595 6.700 6.538 6.611 54,687 -0.02(-0.37%)
Mar 10, 2011 6.733 6.741 6.619 6.635 43,728 -0.16(-2.39%)
Mar 09, 2011 6.765 6.903 6.733 6.798 18,623 +0.02(+0.36%)
Mar 08, 2011 6.838 7.074 6.684 6.773 90,492 -0.06(-0.95%)
Mar 07, 2011 6.968 6.968 6.700 6.838 82,355 -0.14(-1.98%)
Mar 04, 2011 7.155 7.155 6.976 6.976 14,167 -0.15(-2.05%)
Mar 03, 2011 6.912 7.155 6.912 7.123 36,860 +0.25(+3.66%)
Mar 02, 2011 6.936 7.001 6.822 6.871 22,083 -0.06(-0.94%)
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.