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 31, 2009 5.563 5.482 5.482 5.482 13,913 -0.06(-1.17%)
Dec 30, 2009 5.433 5.555 5.251 5.547 18,322 +0.07(+1.34%)
Dec 29, 2009 5.295 5.653 5.133 5.474 30,486 +0.17(+3.22%)
Dec 28, 2009 5.279 5.303 5.182 5.303 11,984 +0.05(+0.93%)
Dec 24, 2009 5.247 5.255 5.214 5.255 10,007 +0.01(+0.15%)
Dec 23, 2009 5.182 5.279 5.141 5.247 9,531 +0.11(+2.22%)
Dec 22, 2009 5.109 5.173 5.076 5.133 47,230 +0.04(+0.80%)
Dec 21, 2009 5.165 5.279 5.060 5.092 56,287 -0.06(-1.26%)
Dec 18, 2009 5.247 5.287 5.149 5.157 106,547 -0.03(-0.63%)
Dec 17, 2009 5.076 5.263 5.076 5.190 33,873 +0.05(+0.95%)
Dec 16, 2009 5.125 5.295 5.068 5.141 34,613 +0.08(+1.61%)
Dec 15, 2009 5.190 5.279 5.060 5.060 61,948 -0.15(-2.96%)
Dec 14, 2009 5.092 5.230 5.035 5.214 6,620 +0.21(+4.22%)
Dec 11, 2009 5.013 5.076 4.970 5.003 6,927 -0.02(-0.32%)
Dec 10, 2009 5.125 5.125 4.905 5.019 34,254 -0.09(-1.75%)
Dec 09, 2009 5.068 5.109 4.881 5.109 39,169 +0.03(+0.64%)
Dec 08, 2009 4.970 5.100 4.922 5.076 32,776 +0.08(+1.63%)
Dec 07, 2009 5.003 5.035 4.865 4.995 19,604 -0.03(-0.65%)
Dec 04, 2009 4.987 5.035 4.938 5.027 27,445 +0.11(+2.31%)
Dec 03, 2009 5.035 5.035 4.824 4.914 39,467 -0.11(-2.26%)
Dec 02, 2009 5.076 5.109 4.926 5.027 17,575 -0.05(-0.96%)
Dec 01, 2009 5.060 5.303 4.849 5.076 50,455 +0.10(+1.96%)
Nov 30, 2009 4.800 4.979 4.719 4.979 82,727 +0.15(+3.20%)
Nov 27, 2009 4.743 4.914 4.743 4.824 24,964 -0.13(-2.62%)
Nov 25, 2009 5.003 5.003 4.930 4.954 21,352 -0.03(-0.65%)
Nov 24, 2009 4.719 4.995 4.719 4.987 18,309 +0.02(+0.49%)
Nov 23, 2009 4.987 5.019 4.905 4.962 45,107 +0.08(+1.66%)
Nov 20, 2009 4.865 5.027 4.865 4.881 30,016 -0.02(-0.33%)
Nov 19, 2009 4.995 5.019 4.865 4.897 38,135 -0.15(-3.05%)
Nov 18, 2009 5.003 5.060 4.865 5.052 38,897 +0.05(+0.97%)
Nov 17, 2009 4.979 5.117 4.776 5.003 30,815 +0.01(+0.16%)
Nov 16, 2009 5.068 5.109 4.743 4.995 36,710 -0.01(-0.16%)
Nov 13, 2009 4.857 5.035 4.711 5.003 39,068 +0.15(+3.18%)
Nov 12, 2009 4.824 4.938 4.735 4.849 38,712 -0.12(-2.45%)
Nov 11, 2009 4.930 5.044 4.865 4.970 25,034 +0.12(+2.51%)
Nov 10, 2009 5.035 5.052 4.849 4.849 15,519 -0.19(-3.71%)
Nov 09, 2009 4.873 5.035 4.816 5.035 45,787 +0.14(+2.82%)
Nov 06, 2009 4.857 4.946 4.824 4.897 19,363 -0.02(-0.49%)
Nov 05, 2009 5.027 5.027 4.889 4.922 40,064 -0.06(-1.14%)
Nov 04, 2009 4.824 5.003 4.751 4.979 49,427 +0.19(+3.90%)
Nov 03, 2009 4.751 4.792 4.564 4.792 21,154 +0.02(+0.51%)
Nov 02, 2009 4.751 4.824 4.751 4.767 46,418 -0.01(-0.17%)
Oct 30, 2009 4.824 4.922 4.751 4.776 66,102 -0.09(-1.84%)
Oct 29, 2009 4.792 4.970 4.735 4.865 61,092 +0.07(+1.53%)
Oct 28, 2009 4.654 4.873 4.508 4.792 28,527 +0.11(+2.25%)
Oct 27, 2009 4.589 4.913 4.589 4.686 34,424 +0.13(+2.85%)
Oct 26, 2009 4.524 4.597 4.475 4.556 26,584 +0.04(+0.90%)
Oct 23, 2009 4.516 4.662 4.483 4.516 35,664 -0.04(-0.89%)
Oct 22, 2009 4.491 4.605 4.467 4.556 47,433 +0.06(+1.45%)
Oct 21, 2009 4.475 4.564 4.467 4.491 57,622 +0.00(+0.00%)
Oct 20, 2009 4.475 4.508 4.467 4.491 31,498 -0.02(-0.36%)
Oct 19, 2009 4.491 4.508 4.467 4.508 42,635 +0.03(+0.73%)
Oct 16, 2009 4.467 4.508 4.467 4.475 39,250 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.483 50,875 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.329 4.475 13,429 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.264 4.304 12,389 -0.12(-2.75%)
Oct 12, 2009 4.313 4.467 4.142 4.426 19,370 +0.04(+0.93%)
Oct 09, 2009 4.410 4.410 4.304 4.386 28,590 +0.02(+0.56%)
Oct 08, 2009 4.410 4.418 4.337 4.361 26,822 +0.06(+1.32%)
Oct 07, 2009 4.313 4.426 4.304 4.304 23,044 -0.05(-1.12%)
Oct 06, 2009 4.321 4.361 4.248 4.353 28,201 +0.08(+1.90%)
Oct 05, 2009 4.248 4.329 4.207 4.272 26,323 +0.10(+2.33%)
Oct 02, 2009 4.223 4.552 4.166 4.175 93,771 -0.06(-1.53%)
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.