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

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2011 8.663 8.663 8.301 8.529 96,220 +0.07(+0.80%)
Nov 29, 2011 8.689 8.823 8.453 8.461 46,402 -0.21(-2.43%)
Nov 28, 2011 8.520 8.823 8.429 8.672 56,996 +0.45(+5.42%)
Nov 25, 2011 8.428 8.672 8.217 8.225 29,544 -0.23(-2.69%)
Nov 23, 2011 8.781 8.781 8.293 8.453 72,362 -0.58(-6.43%)
Nov 22, 2011 9.261 9.446 9.034 9.034 81,620 -0.16(-1.74%)
Nov 21, 2011 9.096 9.348 8.983 9.194 107,496 +0.22(+2.44%)
Nov 18, 2011 8.739 9.047 8.601 8.974 100,687 +0.06(+0.64%)
Nov 17, 2011 8.942 9.080 8.755 8.918 52,441 +0.01(+0.09%)
Nov 16, 2011 9.023 9.460 8.901 8.909 106,142 -0.18(-1.97%)
Nov 15, 2011 8.836 9.137 8.747 9.088 140,766 +0.47(+5.47%)
Nov 14, 2011 8.195 8.836 8.097 8.617 98,439 +0.21(+2.51%)
Nov 11, 2011 8.373 8.406 8.284 8.406 64,845 +0.13(+1.57%)
Nov 10, 2011 8.268 8.357 8.040 8.276 30,198 +0.17(+2.10%)
Nov 09, 2011 8.252 8.455 8.016 8.105 56,287 -0.37(-4.31%)
Nov 08, 2011 8.065 8.479 7.984 8.471 103,511 +0.45(+5.57%)
Nov 07, 2011 7.764 8.122 7.504 8.024 78,506 +0.26(+3.35%)
Nov 04, 2011 7.513 7.854 7.415 7.764 120,031 +0.59(+8.27%)
Nov 03, 2011 6.643 7.171 6.643 7.171 53,905 +0.53(+7.95%)
Nov 02, 2011 6.814 6.903 6.514 6.643 66,906 -0.05(-0.73%)
Nov 01, 2011 6.546 6.944 6.538 6.692 38,881 -0.09(-1.32%)
Oct 31, 2011 7.171 7.253 6.782 6.782 47,012 -0.65(-8.74%)
Oct 28, 2011 7.732 7.813 7.383 7.431 24,475 -0.37(-4.69%)
Oct 27, 2011 7.212 7.797 7.041 7.797 66,725 +0.59(+8.23%)
Oct 26, 2011 7.236 7.293 7.017 7.204 31,357 +0.14(+1.95%)
Oct 25, 2011 7.309 7.423 7.009 7.066 30,971 -0.30(-4.08%)
Oct 24, 2011 7.196 7.431 7.196 7.366 46,959 +0.23(+3.19%)
Oct 21, 2011 7.082 7.139 6.976 7.139 30,406 +0.22(+3.17%)
Oct 20, 2011 6.847 6.952 6.749 6.920 17,380 +0.02(+0.35%)
Oct 19, 2011 7.082 7.139 6.879 6.895 23,922 -0.19(-2.64%)
Oct 18, 2011 6.684 7.106 6.627 7.082 26,892 +0.41(+6.08%)
Oct 17, 2011 7.001 7.001 6.652 6.676 25,570 -0.41(-5.73%)
Oct 14, 2011 7.236 7.236 6.887 7.082 28,960 -0.04(-0.57%)
Oct 13, 2011 7.074 7.155 6.993 7.123 23,844 +0.02(+0.23%)
Oct 12, 2011 7.090 7.180 7.050 7.106 30,977 +0.11(+1.63%)
Oct 11, 2011 6.790 6.993 6.771 6.993 26,354 +0.15(+2.14%)
Oct 10, 2011 6.895 6.895 6.635 6.847 45,254 +0.11(+1.57%)
Oct 07, 2011 6.960 6.968 6.684 6.741 28,219 -0.20(-2.92%)
Oct 06, 2011 6.773 6.952 6.660 6.944 50,935 +0.16(+2.40%)
Oct 05, 2011 6.838 7.123 6.611 6.782 47,664 -0.04(-0.60%)
Oct 04, 2011 6.181 6.822 5.937 6.822 65,824 +0.63(+10.09%)
Oct 03, 2011 6.392 6.587 6.189 6.197 50,046 -0.28(-4.39%)
Sep 30, 2011 6.424 6.676 6.424 6.481 37,094 -0.09(-1.36%)
Sep 29, 2011 6.424 6.660 6.339 6.570 37,808 +0.28(+4.52%)
Sep 28, 2011 6.481 6.546 6.254 6.286 38,656 -0.17(-2.64%)
Sep 27, 2011 6.375 6.855 6.327 6.457 57,956 +0.25(+4.06%)
Sep 26, 2011 6.246 6.250 6.010 6.205 30,133 +0.00(+0.00%)
Sep 23, 2011 6.051 6.335 6.051 6.205 26,555 +0.11(+1.73%)
Sep 22, 2011 6.302 6.335 6.042 6.099 53,537 -0.39(-6.01%)
Sep 21, 2011 6.717 6.790 6.465 6.489 25,155 -0.20(-3.03%)
Sep 20, 2011 6.912 6.912 6.692 6.692 35,106 -0.18(-2.60%)
Sep 19, 2011 6.912 6.944 6.822 6.871 24,779 -0.15(-2.08%)
Sep 16, 2011 7.244 7.244 7.017 7.017 83,632 -0.18(-2.48%)
Sep 15, 2011 7.236 7.236 7.066 7.196 22,235 +0.00(+0.00%)
Sep 14, 2011 7.374 7.374 7.147 7.196 37,672 -0.06(-0.89%)
Sep 13, 2011 7.293 7.358 7.139 7.261 44,711 +0.01(+0.11%)
Sep 12, 2011 6.952 7.285 6.952 7.253 34,999 +0.19(+2.76%)
Sep 09, 2011 7.009 7.204 6.928 7.058 46,429 -0.01(-0.11%)
Sep 08, 2011 7.220 7.277 7.042 7.066 52,750 -0.19(-2.58%)
Sep 07, 2011 7.106 7.269 7.098 7.253 54,287 +0.27(+3.84%)
Sep 06, 2011 7.025 7.106 6.757 6.985 82,814 -0.02(-0.23%)
Sep 02, 2011 7.098 7.171 6.976 7.001 64,701 -0.24(-3.36%)
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.