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

PC Connection Inc (NQ: CNXN )

64.96 +0.27 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 3.832 4.173 3.832 4.027 84,876 -0.19(-4.44%)
Apr 29, 2009 3.872 4.239 3.824 4.214 130,080 +0.40(+10.45%)
Apr 28, 2009 3.677 3.824 3.677 3.816 43,968 +0.07(+1.96%)
Apr 27, 2009 3.775 3.864 3.677 3.742 150,444 -0.12(-3.16%)
Apr 24, 2009 3.816 3.970 3.669 3.864 135,397 +0.09(+2.37%)
Apr 23, 2009 3.929 3.929 3.737 3.775 26,835 -0.17(-4.33%)
Apr 22, 2009 3.905 4.027 3.872 3.946 34,711 -0.06(-1.42%)
Apr 21, 2009 3.816 4.003 3.791 4.003 15,503 +0.22(+5.81%)
Apr 20, 2009 3.742 3.791 3.637 3.783 99,946 -0.01(-0.21%)
Apr 17, 2009 3.921 3.921 3.734 3.791 30,701 -0.11(-2.92%)
Apr 16, 2009 3.775 4.011 3.742 3.905 54,081 +0.14(+3.67%)
Apr 15, 2009 3.628 3.775 3.624 3.767 27,626 +0.15(+4.05%)
Apr 14, 2009 3.620 3.726 3.620 3.620 30,742 -0.01(-0.22%)
Apr 13, 2009 3.620 3.669 3.620 3.628 19,553 -0.02(-0.45%)
Apr 09, 2009 3.547 3.661 3.547 3.645 25,123 +0.20(+5.66%)
Apr 08, 2009 3.384 3.498 3.384 3.449 16,408 +0.10(+2.91%)
Apr 07, 2009 3.506 3.604 3.352 3.352 41,109 -0.21(-5.94%)
Apr 06, 2009 3.547 3.596 3.490 3.563 28,048 -0.04(-1.13%)
Apr 03, 2009 3.718 3.718 3.498 3.604 17,407 -0.15(-3.90%)
Apr 02, 2009 3.262 3.767 3.254 3.750 68,665 +0.63(+20.05%)
Apr 01, 2009 3.059 3.132 2.969 3.124 29,713 +0.03(+1.05%)
Mar 31, 2009 3.100 3.173 2.945 3.091 44,898 -0.07(-2.31%)
Mar 30, 2009 3.401 3.409 3.124 3.165 33,433 -0.50(-13.75%)
Mar 26, 2009 3.222 3.872 3.222 3.669 76,313 +0.50(+15.64%)
Mar 25, 2009 2.921 3.173 2.880 3.173 65,604 +0.21(+7.14%)
Mar 24, 2009 3.173 3.189 2.961 2.961 14,311 -0.28(-8.77%)
Mar 23, 2009 3.051 3.246 2.603 3.246 59,435 +0.70(+27.48%)
Mar 20, 2009 2.742 2.742 2.546 2.546 72,053 -0.18(-6.57%)
Mar 19, 2009 2.620 2.750 2.571 2.725 35,447 +0.00(+0.00%)
Mar 18, 2009 2.693 2.799 2.603 2.725 47,122 +0.02(+0.90%)
Mar 17, 2009 2.774 2.864 2.522 2.701 36,456 -0.09(-3.21%)
Mar 16, 2009 2.831 2.872 2.555 2.790 39,856 +0.08(+3.00%)
Mar 13, 2009 2.628 2.709 2.327 2.709 16,678 +0.09(+3.42%)
Mar 12, 2009 2.319 2.668 2.319 2.620 58,572 +0.31(+13.38%)
Mar 11, 2009 2.457 2.522 2.302 2.310 52,996 -0.13(-5.33%)
Mar 10, 2009 2.489 2.644 2.392 2.441 80,575 +0.04(+1.70%)
Mar 09, 2009 2.457 2.603 2.384 2.400 23,625 -0.10(-3.91%)
Mar 06, 2009 2.351 2.506 2.278 2.498 50,182 +0.18(+7.72%)
Mar 05, 2009 2.319 2.441 2.319 2.319 34,673 -0.09(-3.72%)
Mar 04, 2009 2.408 2.491 2.278 2.408 46,389 -0.12(-4.82%)
Mar 02, 2009 2.896 2.921 2.489 2.530 159,676 -0.42(-14.32%)
Feb 27, 2009 2.896 3.132 2.888 2.953 21,145 +0.01(+0.28%)
Feb 26, 2009 3.116 3.116 2.847 2.945 43,293 -0.15(-4.74%)
Feb 25, 2009 3.254 3.287 3.018 3.091 46,524 -0.15(-4.52%)
Feb 24, 2009 3.140 3.295 3.140 3.238 65,644 +0.17(+5.57%)
Feb 23, 2009 3.515 3.515 3.051 3.067 59,634 -0.40(-11.50%)
Feb 20, 2009 3.384 3.881 3.233 3.466 63,826 +0.01(+0.24%)
Feb 19, 2009 3.580 3.580 3.392 3.458 40,225 -0.05(-1.39%)
Feb 18, 2009 3.588 3.588 3.368 3.506 27,260 -0.04(-1.15%)
Feb 17, 2009 3.905 3.938 3.490 3.547 70,802 -0.58(-14.00%)
Feb 13, 2009 3.816 4.246 3.628 4.125 54,571 +0.33(+8.57%)
Feb 12, 2009 3.929 3.986 3.661 3.799 36,731 +0.20(+5.66%)
Feb 11, 2009 3.254 3.872 3.165 3.596 95,712 +0.09(+2.55%)
Feb 10, 2009 3.775 3.978 3.506 3.506 49,694 -0.32(-8.30%)
Feb 09, 2009 4.182 4.312 3.628 3.824 78,284 -0.39(-9.27%)
Feb 06, 2009 4.092 4.304 4.003 4.214 49,356 +0.11(+2.57%)
Feb 05, 2009 4.247 4.279 3.693 4.108 157,120 -0.43(-9.50%)
Feb 04, 2009 4.206 4.540 4.076 4.540 58,393 +0.33(+7.72%)
Feb 03, 2009 4.271 4.271 4.076 4.214 44,205 -0.02(-0.38%)
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.