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

PC Connection Inc (NQ: CNXN )

63.12 -0.48 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2012 9.948 10.19 9.765 10.03 50,213 +0.04(+0.44%)
Dec 28, 2012 9.887 10.03 9.887 9.983 26,391 +0.02(+0.17%)
Dec 27, 2012 9.860 10.02 9.773 9.965 12,565 +0.09(+0.88%)
Dec 26, 2012 10.08 10.10 9.765 9.878 17,705 -0.14(-1.39%)
Dec 24, 2012 10.37 10.37 9.965 10.02 13,975 -0.31(-2.96%)
Dec 21, 2012 10.34 10.34 10.03 10.32 80,763 -0.01(-0.08%)
Dec 20, 2012 9.547 10.34 9.547 10.33 36,329 +0.77(+8.02%)
Dec 19, 2012 9.468 9.573 9.407 9.564 16,797 +0.10(+1.01%)
Dec 18, 2012 9.294 9.503 9.207 9.468 21,575 +0.17(+1.78%)
Dec 17, 2012 9.407 9.582 9.050 9.303 29,744 -0.10(-1.11%)
Dec 14, 2012 9.320 9.494 9.259 9.407 20,718 +0.04(+0.47%)
Dec 13, 2012 9.372 9.390 9.276 9.364 6,220 +0.03(+0.37%)
Dec 12, 2012 9.372 9.407 9.311 9.329 16,509 +0.00(+0.00%)
Dec 11, 2012 9.032 9.355 8.989 9.329 36,448 +0.32(+3.58%)
Dec 10, 2012 8.945 9.172 8.814 9.006 25,168 +0.10(+1.18%)
Dec 07, 2012 9.233 9.233 8.718 8.901 41,179 -0.30(-3.22%)
Dec 06, 2012 9.398 9.398 9.111 9.198 31,832 -0.18(-1.95%)
Dec 05, 2012 9.512 9.512 9.250 9.381 27,101 -0.14(-1.47%)
Dec 04, 2012 9.407 9.529 9.294 9.520 18,891 +0.28(+3.02%)
Nov 30, 2012 9.329 9.346 9.058 9.241 44,226 -0.03(-0.38%)
Nov 29, 2012 9.494 9.494 9.189 9.276 25,590 -0.11(-1.21%)
Nov 28, 2012 9.146 9.390 9.076 9.390 18,062 +0.17(+1.89%)
Nov 27, 2012 9.320 9.459 9.189 9.215 34,563 -0.09(-0.94%)
Nov 26, 2012 9.582 9.643 9.241 9.303 35,259 -0.06(-0.65%)
Nov 23, 2012 9.069 9.448 9.069 9.364 12,962 +0.29(+3.25%)
Nov 21, 2012 8.968 9.111 8.917 9.069 20,256 +0.09(+1.03%)
Nov 20, 2012 9.254 9.254 8.808 8.976 48,179 -0.33(-3.53%)
Nov 19, 2012 9.296 9.372 9.018 9.305 73,650 +0.01(+0.09%)
Nov 16, 2012 9.465 9.582 9.128 9.296 58,570 -0.24(-2.56%)
Nov 15, 2012 9.195 9.641 8.968 9.540 28,690 +0.29(+3.19%)
Nov 14, 2012 9.414 9.507 9.136 9.246 41,596 -0.17(-1.79%)
Nov 13, 2012 9.524 9.684 9.389 9.414 24,219 -0.14(-1.50%)
Nov 12, 2012 9.524 9.700 9.524 9.557 13,627 +0.04(+0.44%)
Nov 09, 2012 9.296 9.599 9.239 9.515 14,169 +0.21(+2.26%)
Nov 08, 2012 9.431 9.582 9.254 9.305 40,554 -0.12(-1.25%)
Nov 07, 2012 9.667 9.734 9.262 9.422 41,006 -0.33(-3.37%)
Nov 06, 2012 9.667 9.877 9.549 9.751 30,480 +0.08(+0.87%)
Nov 05, 2012 9.608 9.785 9.532 9.667 43,696 +0.01(+0.09%)
Nov 02, 2012 9.254 9.818 9.154 9.658 105,043 +0.75(+8.41%)
Nov 01, 2012 8.639 8.943 8.589 8.909 74,320 +0.24(+2.82%)
Oct 31, 2012 8.580 8.665 8.454 8.665 48,162 +0.09(+1.08%)
Oct 26, 2012 8.631 8.572 8.572 8.572 38,596 -0.03(-0.39%)
Oct 25, 2012 8.825 8.850 8.353 8.606 34,008 -0.14(-1.64%)
Oct 24, 2012 8.589 8.892 8.394 8.749 25,081 +0.19(+2.16%)
Oct 23, 2012 8.404 8.656 8.311 8.564 107,681 -0.09(-1.07%)
Oct 19, 2012 9.321 9.321 8.614 8.656 42,004 -0.67(-7.14%)
Oct 18, 2012 10.08 10.11 9.288 9.321 39,414 -0.73(-7.29%)
Oct 17, 2012 10.09 10.12 10.02 10.05 30,037 -0.02(-0.17%)
Oct 16, 2012 10.19 10.19 10.01 10.07 24,860 -0.06(-0.58%)
Oct 15, 2012 10.10 10.19 10.01 10.13 26,611 -0.02(-0.17%)
Oct 12, 2012 10.23 10.23 10.01 10.15 17,015 -0.08(-0.82%)
Oct 11, 2012 10.32 10.43 10.06 10.23 32,347 -0.08(-0.82%)
Oct 10, 2012 10.21 10.49 10.03 10.32 33,968 +0.08(+0.74%)
Oct 09, 2012 10.37 10.47 10.21 10.24 53,493 -0.12(-1.14%)
Oct 08, 2012 10.26 10.55 9.945 10.36 48,724 +0.29(+2.93%)
Oct 05, 2012 9.608 10.32 9.591 10.06 107,525 +0.51(+5.29%)
Oct 04, 2012 9.970 9.987 9.380 9.557 52,866 -0.35(-3.57%)
Oct 03, 2012 10.02 10.05 9.818 9.911 22,376 -0.07(-0.68%)
Oct 02, 2012 10.01 10.29 9.827 9.978 45,376 -0.01(-0.08%)
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.