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

PC Connection Inc (NQ: CNXN )

75.26 -1.28 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 24, 2011 6.878 6.878 6.505 6.505 173,101 -0.32(-4.75%)
May 23, 2011 6.878 6.951 6.829 6.829 50,198 -0.17(-2.43%)
May 20, 2011 6.910 7.105 6.854 7.000 40,114 +0.05(+0.70%)
May 19, 2011 7.048 7.048 6.918 6.951 34,981 -0.06(-0.81%)
May 18, 2011 6.902 7.008 6.886 7.008 47,218 +0.11(+1.65%)
May 17, 2011 6.959 7.121 6.878 6.894 41,410 -0.09(-1.28%)
May 16, 2011 7.129 7.150 6.975 6.983 65,252 -0.17(-2.38%)
May 13, 2011 7.332 7.332 7.154 7.154 46,534 -0.15(-2.11%)
May 12, 2011 6.983 7.340 6.983 7.308 54,378 +0.29(+4.16%)
May 11, 2011 7.162 7.210 7.016 7.016 37,556 -0.16(-2.26%)
May 10, 2011 7.024 7.194 6.975 7.178 43,745 +0.19(+2.79%)
May 09, 2011 6.910 7.008 6.894 6.983 60,689 +0.09(+1.29%)
May 06, 2011 6.878 6.943 6.691 6.894 234,764 +0.42(+6.52%)
May 05, 2011 6.440 6.489 6.432 6.472 57,259 +0.00(+0.00%)
May 04, 2011 6.513 6.545 6.448 6.472 112,700 -0.04(-0.62%)
May 03, 2011 6.691 6.764 6.416 6.513 103,006 -0.18(-2.67%)
May 02, 2011 6.732 7.121 6.691 6.691 118,728 -0.51(-7.09%)
Apr 29, 2011 7.300 7.300 7.186 7.202 16,427 -0.08(-1.11%)
Apr 28, 2011 7.300 7.300 7.194 7.283 18,032 -0.02(-0.22%)
Apr 27, 2011 7.259 7.343 7.259 7.300 34,761 +0.04(+0.56%)
Apr 26, 2011 7.040 7.348 7.040 7.259 27,215 +0.25(+3.59%)
Apr 25, 2011 7.113 7.162 6.967 7.008 24,490 -0.17(-2.37%)
Apr 21, 2011 7.300 7.300 7.121 7.178 31,649 -0.06(-0.78%)
Apr 20, 2011 7.324 7.340 7.202 7.235 24,049 +0.04(+0.56%)
Apr 19, 2011 7.202 7.271 7.154 7.194 14,674 +0.04(+0.57%)
Apr 18, 2011 7.381 7.421 7.137 7.154 32,872 -0.27(-3.61%)
Apr 15, 2011 7.373 7.421 7.316 7.421 27,718 +0.06(+0.88%)
Apr 14, 2011 7.308 7.356 7.219 7.356 30,925 +0.02(+0.22%)
Apr 13, 2011 7.438 7.486 7.340 7.340 20,810 -0.02(-0.33%)
Apr 12, 2011 7.405 7.502 7.356 7.365 14,427 -0.08(-1.09%)
Apr 11, 2011 7.421 7.592 7.332 7.446 41,486 +0.05(+0.66%)
Apr 08, 2011 7.843 7.843 7.365 7.397 27,892 -0.38(-4.90%)
Apr 07, 2011 7.835 7.876 7.721 7.778 58,565 -0.05(-0.62%)
Apr 06, 2011 7.640 7.859 7.608 7.827 76,240 +0.19(+2.44%)
Apr 05, 2011 7.502 7.697 7.413 7.640 91,176 +0.14(+1.84%)
Apr 04, 2011 7.356 7.502 7.348 7.502 65,851 +0.19(+2.66%)
Apr 01, 2011 7.267 7.324 7.178 7.308 41,764 +0.12(+1.69%)
Mar 31, 2011 6.983 7.283 6.967 7.186 62,617 +0.13(+1.84%)
Mar 30, 2011 7.056 7.089 6.935 7.056 24,231 +0.08(+1.16%)
Mar 29, 2011 6.781 6.991 6.708 6.975 36,918 +0.17(+2.50%)
Mar 28, 2011 6.675 6.813 6.633 6.805 129,392 +0.13(+1.94%)
Mar 25, 2011 6.635 6.732 6.562 6.675 65,886 +0.06(+0.98%)
Mar 24, 2011 6.610 6.618 6.545 6.610 11,466 +0.02(+0.37%)
Mar 23, 2011 6.529 6.635 6.448 6.586 54,563 +0.06(+0.87%)
Mar 22, 2011 6.667 6.667 6.498 6.529 42,198 -0.10(-1.47%)
Mar 21, 2011 6.448 6.627 6.448 6.627 21,948 +0.24(+3.68%)
Mar 18, 2011 6.489 6.602 6.367 6.391 117,750 -0.04(-0.63%)
Mar 17, 2011 6.521 6.521 6.383 6.432 21,325 +0.04(+0.63%)
Mar 16, 2011 6.416 6.505 6.375 6.391 47,925 -0.06(-0.88%)
Mar 15, 2011 6.399 6.521 6.367 6.448 37,331 -0.10(-1.49%)
Mar 14, 2011 6.553 6.602 6.408 6.545 48,885 -0.06(-0.86%)
Mar 11, 2011 6.586 6.691 6.529 6.602 54,760 -0.02(-0.37%)
Mar 10, 2011 6.724 6.732 6.610 6.627 43,787 -0.16(-2.39%)
Mar 09, 2011 6.756 6.894 6.724 6.789 18,648 +0.02(+0.36%)
Mar 08, 2011 6.829 7.064 6.675 6.764 90,614 -0.06(-0.95%)
Mar 07, 2011 6.959 6.959 6.691 6.829 82,465 -0.14(-1.98%)
Mar 04, 2011 7.146 7.146 6.967 6.967 14,186 -0.15(-2.05%)
Mar 03, 2011 6.902 7.146 6.902 7.113 36,910 +0.25(+3.66%)
Mar 02, 2011 6.927 6.991 6.813 6.862 22,112 -0.06(-0.94%)
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.