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 (%)
Jun 30, 2011 6.628 6.839 6.531 6.726 137,439 +0.13(+1.97%)
Jun 29, 2011 6.336 6.612 6.271 6.596 67,616 +0.28(+4.50%)
Jun 28, 2011 6.352 6.368 6.255 6.311 81,427 -0.02(-0.38%)
Jun 27, 2011 6.376 6.433 6.214 6.336 96,120 -0.05(-0.76%)
Jun 24, 2011 6.311 6.401 6.206 6.385 351,136 +0.08(+1.29%)
Jun 23, 2011 6.417 6.425 6.206 6.303 48,613 -0.17(-2.63%)
Jun 22, 2011 6.531 6.563 6.450 6.474 26,693 -0.07(-1.12%)
Jun 21, 2011 6.604 6.628 6.482 6.547 50,047 -0.02(-0.37%)
Jun 20, 2011 6.604 6.677 6.571 6.571 25,015 -0.12(-1.82%)
Jun 17, 2011 6.750 6.831 6.636 6.693 85,428 -0.01(-0.12%)
Jun 16, 2011 6.799 6.823 6.693 6.701 55,076 -0.10(-1.43%)
Jun 15, 2011 6.653 6.848 6.653 6.799 50,087 +0.05(+0.72%)
Jun 14, 2011 6.758 6.994 6.710 6.750 74,288 +0.11(+1.71%)
Jun 13, 2011 6.856 6.856 6.620 6.636 39,196 -0.19(-2.74%)
Jun 10, 2011 6.872 7.002 6.791 6.823 47,262 -0.06(-0.94%)
Jun 09, 2011 6.823 6.961 6.750 6.888 31,933 +0.08(+1.19%)
Jun 08, 2011 6.807 6.961 6.758 6.807 37,548 -0.02(-0.36%)
Jun 07, 2011 6.856 6.978 6.807 6.831 34,741 +0.00(+0.00%)
Jun 06, 2011 6.904 6.945 6.816 6.831 23,729 -0.10(-1.41%)
Jun 03, 2011 6.848 6.961 6.823 6.929 72,075 +0.41(+6.36%)
May 24, 2011 6.888 6.888 6.514 6.515 172,843 -0.32(-4.75%)
May 23, 2011 6.888 6.961 6.839 6.839 50,123 -0.17(-2.43%)
May 20, 2011 6.921 7.116 6.864 7.010 40,054 +0.05(+0.70%)
May 19, 2011 7.059 7.059 6.929 6.961 34,929 -0.06(-0.81%)
May 18, 2011 6.913 7.018 6.896 7.018 47,148 +0.11(+1.65%)
May 17, 2011 6.969 7.132 6.888 6.904 41,348 -0.09(-1.28%)
May 16, 2011 7.140 7.160 6.986 6.994 65,155 -0.17(-2.38%)
May 13, 2011 7.343 7.343 7.164 7.164 46,464 -0.15(-2.11%)
May 12, 2011 6.994 7.351 6.994 7.319 54,297 +0.29(+4.16%)
May 11, 2011 7.173 7.221 7.026 7.026 37,500 -0.16(-2.26%)
May 10, 2011 7.034 7.205 6.986 7.189 43,680 +0.19(+2.79%)
May 09, 2011 6.921 7.018 6.904 6.994 60,598 +0.09(+1.29%)
May 06, 2011 6.888 6.953 6.701 6.904 234,413 +0.42(+6.52%)
May 05, 2011 6.450 6.498 6.441 6.482 57,174 +0.00(+0.00%)
May 04, 2011 6.523 6.554 6.458 6.482 112,532 -0.04(-0.62%)
May 03, 2011 6.701 6.775 6.425 6.523 102,852 -0.18(-2.67%)
May 02, 2011 6.742 7.132 6.701 6.701 118,551 -0.51(-7.09%)
Apr 29, 2011 7.311 7.311 7.197 7.213 16,402 -0.08(-1.11%)
Apr 28, 2011 7.311 7.311 7.205 7.294 18,005 -0.02(-0.22%)
Apr 27, 2011 7.270 7.354 7.270 7.311 34,709 +0.04(+0.56%)
Apr 26, 2011 7.051 7.359 7.051 7.270 27,174 +0.25(+3.59%)
Apr 25, 2011 7.124 7.173 6.978 7.018 24,454 -0.17(-2.37%)
Apr 21, 2011 7.311 7.311 7.132 7.189 31,601 -0.06(-0.78%)
Apr 20, 2011 7.335 7.351 7.213 7.246 24,013 +0.04(+0.56%)
Apr 19, 2011 7.213 7.282 7.164 7.205 14,652 +0.04(+0.57%)
Apr 18, 2011 7.392 7.432 7.148 7.164 32,823 -0.27(-3.61%)
Apr 15, 2011 7.384 7.432 7.327 7.432 27,677 +0.06(+0.88%)
Apr 14, 2011 7.319 7.367 7.229 7.367 30,879 +0.02(+0.22%)
Apr 13, 2011 7.449 7.497 7.351 7.351 20,779 -0.02(-0.33%)
Apr 12, 2011 7.416 7.514 7.367 7.376 14,406 -0.08(-1.09%)
Apr 11, 2011 7.432 7.603 7.343 7.457 41,424 +0.05(+0.66%)
Apr 08, 2011 7.855 7.855 7.376 7.408 27,850 -0.38(-4.90%)
Apr 07, 2011 7.847 7.887 7.733 7.790 58,477 -0.05(-0.62%)
Apr 06, 2011 7.651 7.871 7.619 7.839 76,126 +0.19(+2.44%)
Apr 05, 2011 7.514 7.709 7.424 7.652 91,040 +0.14(+1.84%)
Apr 04, 2011 7.367 7.514 7.359 7.514 65,753 +0.19(+2.66%)
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.