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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 29, 2006 11.74 12.73 11.64 12.04 200,803 +0.24(+2.07%)
Dec 28, 2006 11.87 12.10 11.78 11.80 134,773 -0.14(-1.16%)
Dec 27, 2006 11.90 12.07 11.78 11.94 108,924 +0.04(+0.34%)
Dec 26, 2006 12.02 12.02 11.50 11.90 225,603 -0.22(-1.81%)
Dec 22, 2006 11.91 12.40 11.69 12.12 57,939 +0.11(+0.95%)
Dec 21, 2006 12.33 12.33 11.94 12.00 138,898 -0.23(-1.86%)
Dec 20, 2006 11.79 12.34 11.73 12.23 209,571 +0.30(+2.52%)
Dec 19, 2006 12.14 12.14 11.46 11.93 261,026 -0.28(-2.26%)
Dec 18, 2006 12.33 12.41 12.07 12.21 227,674 -0.06(-0.46%)
Dec 15, 2006 12.21 12.38 12.02 12.26 250,267 +0.14(+1.14%)
Dec 14, 2006 11.99 12.22 11.97 12.13 299,270 +0.15(+1.22%)
Dec 13, 2006 12.01 12.10 11.78 11.98 161,127 -0.03(-0.27%)
Dec 12, 2006 11.61 12.04 11.26 12.01 352,523 +0.32(+2.78%)
Dec 11, 2006 11.66 11.75 11.41 11.69 537,573 -0.02(-0.14%)
Dec 08, 2006 11.36 11.77 11.15 11.70 275,159 +0.43(+3.82%)
Dec 07, 2006 11.33 11.35 11.18 11.27 139,340 +0.01(+0.07%)
Dec 06, 2006 11.24 11.26 11.16 11.26 116,026 +0.07(+0.65%)
Dec 05, 2006 11.33 11.33 11.05 11.19 140,810 -0.03(-0.29%)
Dec 04, 2006 10.68 11.33 10.66 11.22 444,247 +0.58(+5.42%)
Dec 01, 2006 10.96 11.01 10.40 10.65 315,088 -0.26(-2.38%)
Nov 30, 2006 10.96 10.96 10.29 10.91 462,961 -0.01(-0.08%)
Nov 29, 2006 10.60 11.14 10.56 10.92 977,132 +0.40(+3.78%)
Nov 28, 2006 10.01 10.61 9.795 10.52 1,069,422 +0.69(+7.02%)
Nov 27, 2006 10.01 10.05 9.624 9.827 951,836 -0.11(-1.14%)
Nov 24, 2006 10.23 10.34 9.770 9.941 58,904 -0.18(-1.77%)
Nov 22, 2006 10.23 10.23 9.908 10.12 82,596 -0.03(-0.32%)
Nov 21, 2006 10.15 10.26 10.07 10.15 287,140 +0.01(+0.08%)
Nov 20, 2006 10.04 10.27 10.04 10.14 261,234 +0.11(+1.13%)
Nov 17, 2006 9.746 10.23 9.356 10.03 272,388 +0.21(+2.15%)
Nov 16, 2006 10.34 10.34 9.722 9.819 227,025 -0.47(-4.58%)
Nov 15, 2006 10.15 10.49 10.10 10.29 473,885 +0.17(+1.68%)
Nov 14, 2006 9.949 10.15 9.900 10.12 428,382 +0.17(+1.73%)
Nov 13, 2006 9.876 9.949 9.738 9.947 215,316 +0.05(+0.47%)
Nov 10, 2006 9.795 10.02 9.795 9.900 130,159 -0.01(-0.08%)
Nov 09, 2006 9.908 9.949 9.616 9.908 291,068 +0.18(+1.84%)
Nov 08, 2006 9.746 9.787 9.535 9.730 247,946 -0.06(-0.58%)
Nov 07, 2006 9.957 9.990 9.421 9.787 303,401 -0.16(-1.63%)
Nov 06, 2006 9.584 10.10 9.584 9.949 416,928 +0.29(+3.03%)
Nov 03, 2006 9.421 9.803 9.340 9.657 201,751 +0.24(+2.50%)
Nov 02, 2006 9.307 9.645 9.210 9.421 365,206 +0.13(+1.40%)
Nov 01, 2006 8.926 9.340 8.852 9.291 225,341 +0.37(+4.09%)
Oct 31, 2006 8.918 9.056 8.625 8.926 243,031 +0.05(+0.55%)
Oct 30, 2006 9.047 9.380 8.723 8.877 477,462 -0.07(-0.82%)
Oct 27, 2006 8.901 9.486 8.901 8.950 316,531 -0.16(-1.78%)
Oct 26, 2006 8.040 9.137 7.659 9.112 491,155 +1.45(+18.98%)
Oct 25, 2006 8.520 8.520 7.439 7.659 257,627 -0.71(-8.45%)
Oct 24, 2006 8.390 8.406 8.024 8.365 110,083 +0.02(+0.29%)
Oct 23, 2006 8.114 8.446 8.097 8.341 214,720 +0.28(+3.53%)
Oct 20, 2006 8.243 8.479 7.943 8.057 108,422 -0.27(-3.22%)
Oct 19, 2006 8.227 8.471 8.037 8.325 151,874 -0.15(-1.73%)
Oct 18, 2006 8.317 8.934 8.243 8.471 477,632 +0.10(+1.16%)
Oct 17, 2006 8.300 8.373 8.162 8.373 194,659 -0.06(-0.77%)
Oct 16, 2006 8.211 8.568 8.170 8.438 268,027 -0.09(-1.05%)
Oct 13, 2006 8.552 8.682 8.203 8.528 259,673 -0.24(-2.69%)
Oct 12, 2006 8.406 8.934 8.325 8.763 386,979 +0.23(+2.66%)
Oct 11, 2006 8.877 8.901 8.520 8.536 288,032 -0.45(-5.06%)
Oct 10, 2006 9.681 9.746 8.950 8.991 233,253 -0.69(-7.13%)
Oct 09, 2006 9.551 9.949 9.454 9.681 167,801 -0.05(-0.50%)
Oct 06, 2006 9.827 9.884 9.299 9.730 108,048 -0.06(-0.66%)
Oct 05, 2006 9.908 10.29 9.551 9.795 214,979 -0.03(-0.33%)
Oct 04, 2006 10.03 10.21 9.705 9.827 233,160 -0.40(-3.89%)
Oct 03, 2006 9.868 10.32 9.819 10.23 368,136 +0.43(+4.39%)
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.