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

PC Connection Inc (NQ: CNXN )

69.11 -0.20 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 4.020 4.183 3.866 4.126 5,952 +0.15(+3.89%)
Nov 26, 2008 3.476 4.012 3.265 3.971 55,929 +0.39(+10.88%)
Nov 25, 2008 3.452 3.744 3.324 3.582 25,430 +0.18(+5.25%)
Nov 24, 2008 2.778 3.411 2.737 3.403 48,460 +0.65(+23.60%)
Nov 21, 2008 2.648 2.875 2.518 2.753 88,010 +0.17(+6.60%)
Nov 20, 2008 2.875 2.916 2.518 2.583 87,949 -0.32(-10.92%)
Nov 19, 2008 3.273 3.444 2.875 2.899 78,153 -0.37(-11.41%)
Nov 18, 2008 3.281 3.517 3.143 3.273 48,732 +0.01(+0.25%)
Nov 17, 2008 3.281 3.752 3.265 3.265 42,559 -0.04(-1.23%)
Nov 14, 2008 3.638 3.915 3.297 3.305 25,695 -0.39(-10.55%)
Nov 13, 2008 3.232 3.695 3.062 3.695 88,414 +0.41(+12.35%)
Nov 12, 2008 3.419 3.500 3.273 3.289 44,835 -0.15(-4.48%)
Nov 11, 2008 3.630 3.712 3.408 3.444 63,055 -0.21(-5.78%)
Nov 10, 2008 4.134 4.280 3.590 3.655 109,547 -0.38(-9.46%)
Nov 07, 2008 4.110 4.110 4.004 4.036 43,529 -0.03(-0.80%)
Nov 06, 2008 4.352 4.352 4.069 4.069 115,734 -0.10(-2.34%)
Nov 05, 2008 4.199 4.434 4.156 4.166 41,595 -0.09(-2.10%)
Nov 04, 2008 4.378 4.508 4.207 4.256 106,788 +0.00(+0.00%)
Nov 03, 2008 4.970 5.336 4.248 4.256 89,943 -0.65(-13.25%)
Oct 31, 2008 4.443 5.003 4.264 4.905 39,739 +0.44(+9.82%)
Oct 30, 2008 3.736 4.475 3.720 4.467 114,069 +0.29(+7.00%)
Oct 29, 2008 4.126 4.288 3.906 4.175 39,281 +0.05(+1.18%)
Oct 28, 2008 3.882 4.207 3.712 4.126 77,999 +0.45(+12.14%)
Oct 27, 2008 3.923 4.077 3.679 3.679 29,377 -0.30(-7.55%)
Oct 24, 2008 3.866 4.101 3.866 3.980 63,979 -0.06(-1.61%)
Oct 23, 2008 4.077 4.093 3.906 4.045 69,201 -0.01(-0.20%)
Oct 22, 2008 4.077 4.134 4.012 4.053 63,195 -0.17(-4.04%)
Oct 21, 2008 4.175 4.418 4.158 4.223 72,729 +0.01(+0.19%)
Oct 20, 2008 4.183 4.443 3.971 4.215 185,377 +0.01(+0.19%)
Oct 17, 2008 4.410 4.499 4.150 4.207 266,396 -0.30(-6.67%)
Oct 16, 2008 4.321 4.564 4.199 4.508 96,509 +0.30(+7.14%)
Oct 15, 2008 4.670 4.849 4.191 4.207 55,733 -0.54(-11.30%)
Oct 14, 2008 5.393 5.393 4.702 4.743 101,350 -0.47(-9.03%)
Oct 13, 2008 5.052 5.214 4.662 5.214 94,829 +0.41(+8.63%)
Oct 10, 2008 4.662 4.800 3.972 4.800 199,393 +0.16(+3.50%)
Oct 09, 2008 4.369 4.865 4.369 4.637 164,774 +0.29(+6.73%)
Oct 08, 2008 4.199 4.694 4.118 4.345 145,720 +0.03(+0.75%)
Oct 07, 2008 4.751 4.832 4.304 4.313 134,150 -0.39(-8.29%)
Oct 06, 2008 4.735 4.751 4.532 4.702 109,430 -0.14(-2.85%)
Oct 03, 2008 4.889 4.979 4.759 4.840 115,481 +0.01(+0.17%)
Oct 02, 2008 5.238 5.238 4.776 4.832 167,446 -0.37(-7.18%)
Oct 01, 2008 5.385 5.466 4.905 5.206 92,200 -0.23(-4.19%)
Sep 30, 2008 5.084 5.474 5.044 5.433 105,111 +0.23(+4.37%)
Sep 29, 2008 5.198 5.588 4.906 5.206 94,445 -0.18(-3.32%)
Sep 26, 2008 5.409 5.474 5.157 5.385 77,830 -0.17(-3.07%)
Sep 25, 2008 5.458 5.555 5.198 5.555 98,895 +0.24(+4.43%)
Sep 24, 2008 5.645 5.645 5.320 5.320 54,513 -0.18(-3.25%)
Sep 23, 2008 5.466 5.620 5.425 5.498 92,943 +0.14(+2.58%)
Sep 22, 2008 5.653 5.653 5.092 5.360 159,272 -0.32(-5.58%)
Sep 19, 2008 5.547 5.969 5.312 5.677 287,692 +0.28(+5.27%)
Sep 18, 2008 5.563 5.661 5.206 5.393 203,996 -0.02(-0.30%)
Sep 17, 2008 5.896 5.978 5.279 5.409 133,559 -0.58(-9.76%)
Sep 16, 2008 5.888 6.042 5.482 5.994 99,588 +0.08(+1.37%)
Sep 15, 2008 6.164 6.343 5.896 5.913 46,841 -0.31(-4.96%)
Sep 12, 2008 6.075 6.319 5.937 6.221 57,570 +0.09(+1.46%)
Sep 11, 2008 6.132 6.189 5.945 6.132 64,418 -0.10(-1.56%)
Sep 10, 2008 6.189 6.424 5.969 6.229 58,290 +0.17(+2.82%)
Sep 09, 2008 6.246 6.343 6.051 6.059 62,588 -0.19(-3.12%)
Sep 08, 2008 6.140 6.335 5.969 6.254 77,148 +0.29(+4.90%)
Sep 05, 2008 5.969 6.059 5.880 5.961 76,879 +0.02(+0.27%)
Sep 04, 2008 6.172 6.205 5.904 5.945 106,376 -0.24(-3.94%)
Sep 03, 2008 6.246 6.424 6.189 6.189 102,994 -0.06(-0.91%)
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.