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 UNCHANGED
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 (%)
Aug 31, 2010 5.255 5.417 5.206 5.295 33,682 +0.02(+0.46%)
Aug 30, 2010 5.441 5.441 5.198 5.271 35,953 -0.18(-3.28%)
Aug 27, 2010 5.425 5.466 5.352 5.450 28,991 +0.10(+1.82%)
Aug 26, 2010 5.320 5.470 5.320 5.352 34,180 +0.07(+1.38%)
Aug 25, 2010 5.011 5.279 5.011 5.279 31,891 +0.26(+5.18%)
Aug 24, 2010 5.320 5.320 5.011 5.019 49,913 -0.12(-2.37%)
Aug 23, 2010 5.263 5.328 5.141 5.141 28,678 -0.07(-1.40%)
Aug 20, 2010 5.157 5.279 5.157 5.214 84,554 +0.02(+0.47%)
Aug 19, 2010 5.271 5.352 5.190 5.190 33,083 -0.11(-2.14%)
Aug 18, 2010 5.344 5.401 5.238 5.303 37,632 -0.04(-0.76%)
Aug 17, 2010 5.385 5.490 5.287 5.344 47,009 +0.02(+0.30%)
Aug 16, 2010 5.372 5.636 5.271 5.328 88,738 -0.07(-1.35%)
Aug 13, 2010 5.515 5.604 5.390 5.401 46,372 -0.15(-2.64%)
Aug 12, 2010 5.563 5.734 5.490 5.547 46,451 -0.07(-1.30%)
Aug 11, 2010 5.807 5.896 5.604 5.620 49,626 -0.26(-4.42%)
Aug 10, 2010 6.034 6.237 5.880 5.880 34,610 -0.21(-3.47%)
Aug 09, 2010 5.994 6.091 5.978 6.091 45,717 +0.16(+2.74%)
Aug 06, 2010 5.807 5.969 5.807 5.929 28,873 +0.09(+1.53%)
Aug 05, 2010 5.961 5.961 5.742 5.839 32,974 -0.15(-2.44%)
Aug 04, 2010 5.953 5.986 5.880 5.986 38,973 +0.08(+1.38%)
Aug 03, 2010 5.945 6.091 5.701 5.904 123,167 +0.04(+0.69%)
Aug 02, 2010 5.758 5.880 5.734 5.864 48,950 +0.25(+4.49%)
Jul 30, 2010 5.531 5.718 5.466 5.612 68,875 +0.02(+0.29%)
Jul 29, 2010 5.279 5.596 5.279 5.596 70,003 +0.44(+8.50%)
Jul 28, 2010 5.068 5.222 5.019 5.157 40,225 +0.09(+1.76%)
Jul 27, 2010 5.182 5.222 4.995 5.068 37,237 -0.06(-1.27%)
Jul 26, 2010 5.295 5.295 5.019 5.133 57,504 -0.16(-3.07%)
Jul 23, 2010 5.003 5.303 4.905 5.295 46,868 +0.28(+5.50%)
Jul 22, 2010 4.865 5.027 4.865 5.019 24,285 +0.24(+4.92%)
Jul 21, 2010 4.914 5.027 4.784 4.784 12,748 -0.08(-1.67%)
Jul 20, 2010 4.719 4.873 4.711 4.865 15,272 +0.09(+1.87%)
Jul 19, 2010 4.735 4.840 4.719 4.776 10,834 +0.06(+1.38%)
Jul 16, 2010 4.873 4.930 4.711 4.711 35,075 -0.18(-3.65%)
Jul 15, 2010 5.011 5.011 4.873 4.889 8,692 -0.09(-1.79%)
Jul 14, 2010 5.003 5.099 4.954 4.979 9,751 -0.02(-0.33%)
Jul 13, 2010 4.824 5.003 4.824 4.995 34,819 +0.24(+5.13%)
Jul 12, 2010 4.881 5.079 4.751 4.751 17,064 -0.11(-2.17%)
Jul 09, 2010 4.792 4.873 4.751 4.857 17,524 +0.07(+1.53%)
Jul 08, 2010 4.824 4.930 4.727 4.784 34,365 -0.01(-0.17%)
Jul 07, 2010 4.686 4.792 4.670 4.792 47,332 +0.09(+1.90%)
Jul 06, 2010 4.987 4.987 4.694 4.702 68,260 -0.16(-3.34%)
Jul 02, 2010 4.979 5.019 4.865 4.865 37,754 -0.06(-1.32%)
Jul 01, 2010 4.889 5.011 4.889 4.930 26,912 +0.01(+0.17%)
Jun 30, 2010 4.914 4.946 4.857 4.922 62,771 +0.02(+0.50%)
Jun 29, 2010 4.987 4.995 4.792 4.897 47,678 -0.02(-0.49%)
Jun 25, 2010 5.247 5.247 4.914 4.922 233,885 -0.28(-5.46%)
Jun 24, 2010 5.279 5.312 5.182 5.206 27,516 -0.11(-2.14%)
Jun 23, 2010 5.295 5.352 5.279 5.320 20,338 +0.03(+0.61%)
Jun 22, 2010 5.401 5.466 5.279 5.287 20,569 -0.07(-1.36%)
Jun 21, 2010 5.563 5.563 5.360 5.360 33,865 -0.15(-2.65%)
Jun 18, 2010 5.498 5.620 5.482 5.506 67,144 +0.06(+1.04%)
Jun 17, 2010 5.555 5.571 5.401 5.450 15,701 +0.00(+0.00%)
Jun 16, 2010 5.360 5.523 5.360 5.450 92,683 +0.08(+1.51%)
Jun 15, 2010 5.320 5.441 5.271 5.368 103,331 +0.06(+1.23%)
Jun 14, 2010 5.580 5.710 5.279 5.303 59,874 -0.21(-3.83%)
Jun 11, 2010 5.344 5.531 5.344 5.515 22,149 +0.10(+1.80%)
Jun 10, 2010 5.377 5.417 5.320 5.417 40,477 +0.06(+1.21%)
Jun 09, 2010 5.344 5.401 5.320 5.352 32,585 +0.06(+1.23%)
Jun 08, 2010 5.417 5.417 5.279 5.287 26,462 -0.05(-0.91%)
Jun 07, 2010 5.336 5.474 5.312 5.336 34,597 +0.01(+0.15%)
Jun 04, 2010 5.563 5.718 5.328 5.328 40,344 -0.35(-6.15%)
Jun 03, 2010 5.726 5.734 5.612 5.677 17,638 +0.01(+0.14%)
Jun 02, 2010 5.393 5.677 5.385 5.669 31,945 +0.37(+6.89%)
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.