Skip to main content

PC Connection Inc (NQ: CNXN )

64.47 +0.49 (+0.77%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 62.46 63.99 62.35 63.98 49,612 +1.20(+1.91%)
Dec 06, 2023 63.14 64.37 61.96 62.78 60,364 +0.24(+0.38%)
Dec 05, 2023 61.33 63.29 61.33 62.54 78,103 +0.75(+1.21%)
Dec 04, 2023 60.06 61.92 59.80 61.79 64,290 +1.89(+3.16%)
Dec 01, 2023 59.77 60.14 59.20 59.90 69,646 +0.27(+0.45%)
Nov 30, 2023 59.76 60.13 59.15 59.63 82,802 +0.19(+0.32%)
Nov 29, 2023 60.31 60.72 59.17 59.44 48,858 -0.22(-0.37%)
Nov 28, 2023 61.12 61.40 59.60 59.66 50,462 -1.18(-1.94%)
Nov 27, 2023 59.99 61.14 59.51 60.84 60,742 +0.53(+0.88%)
Nov 24, 2023 60.27 61.03 59.91 60.31 46,668 -0.32(-0.53%)
Nov 22, 2023 61.31 62.10 60.33 60.63 32,836 -0.48(-0.79%)
Nov 21, 2023 60.65 61.62 60.65 61.11 66,038 +0.12(+0.20%)
Nov 20, 2023 60.83 61.01 60.20 60.99 66,034 +0.51(+0.84%)
Nov 17, 2023 60.45 61.28 60.23 60.48 46,263 +0.40(+0.67%)
Nov 16, 2023 60.00 60.34 59.22 60.08 36,417 -0.17(-0.28%)
Nov 15, 2023 60.19 61.23 60.04 60.25 68,585 +0.22(+0.37%)
Nov 14, 2023 58.82 60.03 58.20 60.03 74,005 +1.82(+3.13%)
Nov 13, 2023 58.82 58.82 57.92 58.21 67,523 -0.53(-0.90%)
Nov 10, 2023 59.07 59.20 58.18 58.74 60,027 +0.09(+0.15%)
Nov 09, 2023 59.51 60.43 58.43 58.65 36,908 -0.99(-1.66%)
Nov 08, 2023 60.34 60.34 59.07 59.64 35,420 -0.36(-0.60%)
Nov 07, 2023 59.78 60.25 59.11 60.00 42,394 +0.18(+0.30%)
Nov 06, 2023 59.30 59.84 58.60 59.82 61,309 +0.25(+0.42%)
Nov 03, 2023 56.42 59.92 56.35 59.57 96,183 +3.25(+5.76%)
Nov 02, 2023 54.81 57.38 54.42 56.32 75,277 +2.68(+4.99%)
Nov 01, 2023 53.25 54.22 52.91 53.65 36,791 +0.14(+0.26%)
Oct 31, 2023 52.91 53.59 51.56 53.51 75,675 +0.66(+1.25%)
Oct 30, 2023 52.72 53.13 52.19 52.85 57,223 +0.42(+0.80%)
Oct 27, 2023 52.48 52.51 51.67 52.43 33,491 -0.17(-0.32%)
Oct 26, 2023 52.56 52.77 51.97 52.60 25,157 +0.35(+0.67%)
Oct 25, 2023 51.95 52.56 51.91 52.25 23,838 -0.07(-0.13%)
Oct 24, 2023 52.37 52.58 51.80 52.32 26,642 +0.05(+0.10%)
Oct 23, 2023 52.54 53.03 52.20 52.27 52,259 -0.52(-0.98%)
Oct 20, 2023 53.70 53.70 52.65 52.79 50,220 -0.69(-1.29%)
Oct 19, 2023 54.03 54.38 53.41 53.48 36,048 -0.71(-1.31%)
Oct 18, 2023 54.40 54.47 53.75 54.19 22,368 -0.22(-0.40%)
Oct 17, 2023 53.62 54.73 53.32 54.41 51,371 +0.73(+1.36%)
Oct 16, 2023 53.68 54.68 53.45 53.68 54,834 +0.07(+0.13%)
Oct 13, 2023 54.30 54.75 53.03 53.61 58,568 -0.92(-1.68%)
Oct 12, 2023 55.27 55.42 54.15 54.53 35,110 -0.50(-0.91%)
Oct 11, 2023 55.58 55.90 54.90 55.03 26,084 -0.45(-0.81%)
Oct 10, 2023 55.31 55.91 55.16 55.47 68,001 +0.42(+0.76%)
Oct 09, 2023 53.91 55.35 53.91 55.05 41,622 +0.76(+1.40%)
Oct 06, 2023 52.93 54.73 52.93 54.30 78,707 +1.18(+2.23%)
Oct 05, 2023 53.21 53.93 52.62 53.11 54,357 -0.35(-0.66%)
Oct 04, 2023 52.95 53.65 52.53 53.47 44,932 +0.40(+0.75%)
Oct 03, 2023 53.66 53.90 52.51 53.07 38,032 -0.98(-1.82%)
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.