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 (%)
Aug 29, 2008 6.530 6.611 6.148 6.164 98,363 -0.37(-5.71%)
Aug 28, 2008 6.172 6.615 6.148 6.538 87,871 +0.40(+6.48%)
Aug 27, 2008 5.969 6.229 5.969 6.140 59,198 +0.16(+2.72%)
Aug 26, 2008 6.010 6.051 5.953 5.978 65,825 +0.02(+0.27%)
Aug 25, 2008 5.913 6.091 5.913 5.961 129,938 +0.06(+0.96%)
Aug 22, 2008 5.701 5.969 5.645 5.904 109,667 +0.19(+3.41%)
Aug 21, 2008 5.718 5.872 5.693 5.710 77,904 -0.06(-1.13%)
Aug 20, 2008 5.710 5.929 5.710 5.774 120,528 +0.11(+2.01%)
Aug 19, 2008 6.091 6.091 5.588 5.661 115,039 -0.41(-6.69%)
Aug 18, 2008 6.351 6.481 6.026 6.067 78,810 -0.32(-4.96%)
Aug 15, 2008 6.538 6.652 6.172 6.384 97,060 -0.07(-1.13%)
Aug 14, 2008 6.172 6.521 6.172 6.457 97,390 +0.28(+4.61%)
Aug 13, 2008 6.099 6.205 6.099 6.172 118,807 +0.06(+1.06%)
Aug 12, 2008 5.921 6.140 5.921 6.107 109,187 +0.17(+2.87%)
Aug 11, 2008 6.075 6.099 5.888 5.937 93,821 -0.11(-1.88%)
Aug 08, 2008 5.766 6.099 5.766 6.051 117,306 +0.32(+5.52%)
Aug 07, 2008 5.815 5.823 5.701 5.734 204,350 -0.02(-0.28%)
Aug 06, 2008 5.994 5.994 5.718 5.750 120,137 -0.28(-4.71%)
Aug 05, 2008 5.856 6.091 5.799 6.034 168,087 +0.21(+3.63%)
Aug 04, 2008 5.750 5.961 5.653 5.823 157,949 +0.06(+0.99%)
Aug 01, 2008 5.823 5.823 5.372 5.766 149,417 -0.06(-0.98%)
Jul 31, 2008 5.027 5.823 5.007 5.823 178,040 -0.04(-0.69%)
Jul 30, 2008 5.482 6.481 5.482 5.864 187,508 +0.42(+7.76%)
Jul 29, 2008 5.441 6.497 5.076 5.441 642,765 -1.66(-23.34%)
Jul 28, 2008 7.228 7.521 6.871 7.098 54,176 -0.17(-2.35%)
Jul 25, 2008 7.293 7.594 7.115 7.269 126,571 +0.08(+1.13%)
Jul 24, 2008 7.253 7.331 6.855 7.188 61,423 +0.06(+0.80%)
Jul 23, 2008 7.155 7.374 6.903 7.131 71,727 -0.05(-0.68%)
Jul 22, 2008 6.798 7.204 6.773 7.180 64,184 +0.22(+3.15%)
Jul 21, 2008 6.887 6.985 6.757 6.960 36,427 +0.17(+2.51%)
Jul 18, 2008 6.660 6.952 6.554 6.790 47,154 +0.05(+0.72%)
Jul 17, 2008 6.773 6.952 6.489 6.741 89,426 +0.02(+0.36%)
Jul 16, 2008 6.530 6.741 6.221 6.717 62,464 +0.24(+3.63%)
Jul 15, 2008 6.676 6.676 6.246 6.481 84,702 -0.21(-3.16%)
Jul 14, 2008 7.090 7.090 6.652 6.692 62,296 -0.28(-3.96%)
Jul 11, 2008 6.741 6.993 6.652 6.968 46,926 +0.10(+1.42%)
Jul 10, 2008 6.822 6.944 6.619 6.871 46,342 +0.04(+0.59%)
Jul 09, 2008 7.090 7.180 6.822 6.830 53,947 -0.24(-3.44%)
Jul 08, 2008 7.033 7.204 6.660 7.074 188,660 +0.02(+0.23%)
Jul 07, 2008 7.342 7.521 6.985 7.058 72,564 -0.16(-2.25%)
Jul 04, 2008 7.488 7.488 7.042 7.220 39,078 +0.00(+0.00%)
Jul 03, 2008 7.488 7.488 7.042 7.220 39,078 -0.22(-2.95%)
Jul 02, 2008 7.569 7.569 7.098 7.439 128,890 -0.13(-1.72%)
Jul 01, 2008 7.545 7.829 7.431 7.569 108,270 +0.01(+0.11%)
Jun 30, 2008 7.748 8.430 7.561 7.561 135,863 -0.27(-3.42%)
Jun 27, 2008 8.170 8.446 7.594 7.829 254,924 -0.37(-4.55%)
Jun 26, 2008 8.714 8.714 8.170 8.203 122,741 -0.69(-7.76%)
Jun 25, 2008 8.682 8.950 8.568 8.893 87,134 +0.24(+2.72%)
Jun 24, 2008 8.820 9.129 8.479 8.658 73,828 -0.27(-3.00%)
Jun 23, 2008 9.186 9.307 8.796 8.926 57,508 -0.19(-2.05%)
Jun 20, 2008 9.129 9.389 8.788 9.112 144,749 -0.09(-0.97%)
Jun 19, 2008 9.129 9.340 8.877 9.202 64,532 +0.06(+0.71%)
Jun 18, 2008 9.137 9.153 8.918 9.137 67,125 -0.09(-0.97%)
Jun 17, 2008 9.413 9.413 9.064 9.226 75,897 -0.18(-1.90%)
Jun 16, 2008 8.942 9.559 8.942 9.405 107,482 +0.46(+5.18%)
Jun 13, 2008 8.788 9.153 8.585 8.942 91,911 +0.26(+2.99%)
Jun 12, 2008 8.690 8.958 8.585 8.682 90,260 +0.04(+0.47%)
Jun 11, 2008 8.877 8.877 8.601 8.641 120,996 -0.28(-3.18%)
Jun 10, 2008 8.812 8.991 8.698 8.926 137,083 +0.10(+1.10%)
Jun 09, 2008 8.893 8.909 8.698 8.828 73,282 -0.07(-0.82%)
Jun 06, 2008 9.023 9.121 8.820 8.901 89,398 -0.20(-2.23%)
Jun 05, 2008 9.072 9.340 8.934 9.104 163,899 +0.08(+0.90%)
Jun 04, 2008 8.844 9.023 8.601 9.023 157,839 +0.17(+1.93%)
Jun 03, 2008 8.666 8.861 8.601 8.853 207,215 +0.24(+2.83%)
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.