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 (%)
Jul 31, 2009 4.866 4.882 4.663 4.663 38,217 -0.22(-4.49%)
Jul 30, 2009 4.776 5.109 4.744 4.882 36,853 +0.07(+1.52%)
Jul 29, 2009 5.012 5.012 4.752 4.809 27,358 -0.09(-1.82%)
Jul 28, 2009 4.817 4.922 4.784 4.898 14,968 +0.05(+1.00%)
Jul 27, 2009 4.955 5.093 4.784 4.849 16,281 -0.03(-0.67%)
Jul 24, 2009 4.996 5.012 4.801 4.882 20,682 -0.19(-3.69%)
Jul 23, 2009 4.679 5.085 4.435 5.069 78,249 +0.37(+7.96%)
Jul 22, 2009 4.646 4.744 4.638 4.695 32,405 +0.03(+0.70%)
Jul 21, 2009 4.516 4.744 4.451 4.663 25,681 +0.11(+2.50%)
Jul 20, 2009 4.663 4.728 4.459 4.549 48,232 -0.06(-1.41%)
Jul 17, 2009 4.687 4.703 4.598 4.614 40,174 -0.06(-1.22%)
Jul 16, 2009 4.589 4.671 4.451 4.671 43,267 +0.06(+1.23%)
Jul 15, 2009 4.484 4.654 4.378 4.614 47,700 +0.22(+4.99%)
Jul 14, 2009 4.330 4.419 4.232 4.394 15,855 +0.05(+1.12%)
Jul 13, 2009 4.265 4.435 4.265 4.346 37,623 +0.07(+1.71%)
Jul 10, 2009 4.273 4.297 4.265 4.273 18,697 +0.02(+0.57%)
Jul 09, 2009 4.330 4.330 4.183 4.248 50,593 -0.06(-1.32%)
Jul 08, 2009 4.273 4.313 4.265 4.305 40,762 +0.06(+1.53%)
Jul 07, 2009 4.289 4.451 4.240 4.240 35,422 -0.06(-1.32%)
Jul 06, 2009 4.305 4.330 4.167 4.297 31,684 -0.01(-0.19%)
Jul 02, 2009 4.248 4.468 4.248 4.305 60,129 -0.06(-1.30%)
Jul 01, 2009 4.297 4.419 4.297 4.362 38,139 +0.10(+2.29%)
Jun 30, 2009 4.346 4.386 4.200 4.265 123,726 -0.08(-1.87%)
Jun 29, 2009 4.313 4.394 4.265 4.346 32,365 +0.04(+0.94%)
Jun 26, 2009 4.248 4.330 4.167 4.305 219,775 +0.03(+0.76%)
Jun 25, 2009 4.252 4.321 4.191 4.273 19,848 +0.02(+0.57%)
Jun 24, 2009 4.289 4.289 4.208 4.248 35,871 +0.02(+0.58%)
Jun 23, 2009 4.386 4.386 4.224 4.224 55,217 +0.03(+0.78%)
Jun 22, 2009 4.224 4.297 4.061 4.191 121,578 -0.06(-1.53%)
Jun 19, 2009 4.443 4.443 4.248 4.256 52,861 -0.09(-2.06%)
Jun 18, 2009 4.305 4.386 4.281 4.346 8,544 +0.01(+0.19%)
Jun 17, 2009 4.330 4.370 4.248 4.338 26,368 +0.01(+0.19%)
Jun 16, 2009 4.386 4.549 4.321 4.330 37,033 +0.05(+1.14%)
Jun 15, 2009 4.606 4.679 4.232 4.281 59,561 -0.41(-8.67%)
Jun 12, 2009 4.484 4.711 4.484 4.687 31,406 +0.16(+3.59%)
Jun 11, 2009 4.321 4.671 4.265 4.524 32,733 +0.20(+4.70%)
Jun 10, 2009 4.573 4.630 3.875 4.321 70,900 -0.19(-4.14%)
Jun 09, 2009 4.630 4.671 4.508 4.508 75,810 -0.12(-2.63%)
Jun 08, 2009 4.573 4.687 4.549 4.630 17,731 -0.04(-0.87%)
Jun 05, 2009 4.752 4.752 4.573 4.671 28,390 -0.06(-1.37%)
Jun 04, 2009 4.687 4.768 4.549 4.736 30,874 +0.06(+1.39%)
Jun 03, 2009 4.589 4.671 4.313 4.671 16,113 +0.04(+0.88%)
Jun 02, 2009 4.533 4.671 4.533 4.630 25,281 +0.06(+1.24%)
Jun 01, 2009 4.443 4.614 4.330 4.573 56,463 +0.23(+5.23%)
May 29, 2009 4.354 4.386 4.232 4.346 47,687 +0.03(+0.75%)
May 28, 2009 4.224 4.362 4.094 4.313 23,446 +0.15(+3.51%)
May 27, 2009 4.265 4.297 4.167 4.167 18,513 -0.18(-4.11%)
May 26, 2009 4.045 4.427 4.045 4.346 45,777 +0.30(+7.43%)
May 22, 2009 4.102 4.143 4.045 4.045 9,548 -0.03(-0.80%)
May 21, 2009 4.053 4.214 4.045 4.078 78,629 +0.00(+0.00%)
May 20, 2009 4.313 4.435 4.061 4.078 60,387 -0.18(-4.20%)
May 19, 2009 4.346 4.435 4.135 4.256 32,180 -0.21(-4.73%)
May 18, 2009 4.159 4.516 4.159 4.468 48,286 +0.39(+9.56%)
May 15, 2009 4.541 4.541 4.029 4.078 65,763 -0.53(-11.46%)
May 14, 2009 4.102 4.736 4.061 4.606 63,606 +0.54(+13.40%)
May 13, 2009 4.167 4.289 4.013 4.061 80,565 -0.21(-4.94%)
May 12, 2009 4.106 4.281 3.960 4.273 49,985 +0.19(+4.78%)
May 11, 2009 4.037 4.102 4.037 4.078 109,066 +0.03(+0.80%)
May 08, 2009 4.126 4.143 3.934 4.045 100,660 +0.02(+0.40%)
May 07, 2009 4.135 4.135 4.013 4.029 89,394 -0.06(-1.39%)
May 06, 2009 4.135 4.135 4.021 4.086 36,187 +0.02(+0.60%)
May 05, 2009 4.053 4.118 4.040 4.061 57,113 -0.04(-0.99%)
May 04, 2009 4.110 4.135 4.037 4.102 27,842 +0.03(+0.80%)
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.