Skip to main content

PC Connection Inc (NQ: CNXN )

75.90 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.55 24.33 23.55 24.24 92,670 +0.22(+0.92%)
Sep 29, 2016 23.88 24.10 23.81 24.02 47,868 +0.05(+0.23%)
Sep 28, 2016 23.63 23.98 23.51 23.97 57,195 +0.35(+1.48%)
Sep 27, 2016 23.19 23.72 23.19 23.62 34,097 +0.39(+1.66%)
Sep 26, 2016 23.50 23.50 23.18 23.23 51,216 -0.27(-1.13%)
Sep 23, 2016 24.04 24.04 23.46 23.50 25,905 -0.51(-2.14%)
Sep 22, 2016 23.42 24.03 23.40 24.01 33,772 +0.62(+2.67%)
Sep 21, 2016 23.24 23.48 23.09 23.39 53,774 +0.13(+0.55%)
Sep 20, 2016 23.26 23.46 23.17 23.26 36,523 +0.04(+0.16%)
Sep 19, 2016 23.32 23.32 22.86 23.22 36,554 -0.10(-0.43%)
Sep 16, 2016 22.84 23.35 22.63 23.32 219,967 +0.69(+3.04%)
Sep 15, 2016 22.85 22.95 22.46 22.64 25,875 +0.04(+0.16%)
Sep 14, 2016 22.54 22.80 22.51 22.60 35,592 -0.02(-0.08%)
Sep 13, 2016 23.49 23.49 22.61 22.62 44,960 -0.48(-2.07%)
Sep 12, 2016 22.79 23.12 22.53 23.09 68,345 +0.40(+1.78%)
Sep 09, 2016 22.23 22.85 22.23 22.69 56,751 +0.15(+0.65%)
Sep 08, 2016 23.46 23.46 22.48 22.54 55,742 -0.97(-4.14%)
Sep 07, 2016 23.33 23.59 23.18 23.52 39,171 +0.20(+0.87%)
Sep 06, 2016 24.23 24.23 23.24 23.32 79,174 -0.96(-3.97%)
Sep 02, 2016 24.12 24.28 24.28 24.28 21,906 +0.16(+0.65%)
Sep 01, 2016 23.97 24.16 23.15 24.12 33,709 +0.20(+0.84%)
Aug 31, 2016 24.09 24.14 23.86 23.92 36,604 -0.27(-1.10%)
Aug 30, 2016 24.13 24.20 23.93 24.19 62,941 -0.04(-0.15%)
Aug 29, 2016 23.98 24.33 23.73 24.22 43,826 +0.36(+1.50%)
Aug 26, 2016 24.27 24.28 23.82 23.87 37,211 -0.20(-0.84%)
Aug 25, 2016 24.26 24.34 23.87 24.07 37,196 -0.22(-0.91%)
Aug 24, 2016 24.28 24.55 24.18 24.29 25,199 +0.01(+0.04%)
Aug 23, 2016 24.72 24.86 24.21 24.28 31,343 -0.39(-1.60%)
Aug 22, 2016 23.52 24.98 23.52 24.67 63,878 +0.84(+3.50%)
Aug 19, 2016 23.99 24.34 23.61 23.84 51,787 -0.17(-0.69%)
Aug 18, 2016 24.00 24.17 23.76 24.00 46,210 -0.05(-0.19%)
Aug 17, 2016 24.06 24.19 23.79 24.05 21,314 -0.11(-0.46%)
Aug 16, 2016 24.15 24.23 24.06 24.16 21,653 +0.05(+0.19%)
Aug 15, 2016 23.98 24.24 23.98 24.11 25,211 +0.09(+0.38%)
Aug 12, 2016 23.92 24.17 23.81 24.02 25,274 +0.07(+0.31%)
Aug 11, 2016 23.62 23.97 23.62 23.95 28,139 +0.50(+2.11%)
Aug 10, 2016 23.47 23.63 23.41 23.45 27,453 +0.01(+0.04%)
Aug 09, 2016 23.53 23.87 23.31 23.44 32,861 -0.17(-0.74%)
Aug 08, 2016 23.28 23.66 23.28 23.62 28,329 +0.25(+1.06%)
Aug 05, 2016 23.19 23.56 23.16 23.37 18,461 +0.24(+1.03%)
Aug 04, 2016 23.07 23.34 23.00 23.13 29,986 -0.06(-0.28%)
Aug 03, 2016 23.20 23.23 22.63 23.20 41,017 +0.00(+0.00%)
Aug 02, 2016 24.20 24.20 23.13 23.20 40,662 -0.80(-3.33%)
Aug 01, 2016 23.71 24.05 23.44 23.99 48,550 +0.31(+1.32%)
Jul 29, 2016 25.46 25.46 23.49 23.68 92,400 +0.05(+0.23%)
Jul 28, 2016 23.47 23.91 23.30 23.63 41,849 +0.04(+0.16%)
Jul 27, 2016 23.51 23.60 23.27 23.59 31,943 +0.20(+0.86%)
Jul 26, 2016 23.34 23.60 23.33 23.39 23,430 -0.01(-0.04%)
Jul 25, 2016 23.09 23.41 23.03 23.40 24,714 +0.29(+1.27%)
Jul 22, 2016 23.13 23.35 22.45 23.10 16,812 +0.08(+0.36%)
Jul 21, 2016 23.15 23.23 22.95 23.02 31,316 -0.21(-0.91%)
Jul 20, 2016 23.44 23.49 23.18 23.23 46,084 -0.12(-0.51%)
Jul 19, 2016 23.38 23.63 23.31 23.35 12,560 -0.06(-0.27%)
Jul 18, 2016 23.41 23.56 23.02 23.42 24,903 +0.09(+0.39%)
Jul 15, 2016 23.45 23.55 23.22 23.32 19,129 +0.02(+0.08%)
Jul 14, 2016 23.50 23.53 23.31 23.31 19,827 -0.08(-0.35%)
Jul 13, 2016 23.32 23.52 23.07 23.39 33,705 +0.23(+0.99%)
Jul 12, 2016 23.01 23.26 22.89 23.16 48,103 +0.32(+1.41%)
Jul 11, 2016 22.40 23.08 22.25 22.84 48,586 +0.63(+2.85%)
Jul 08, 2016 21.77 22.29 21.83 22.20 53,682 +0.38(+1.72%)
Jul 07, 2016 21.47 21.69 21.25 21.83 56,742 +0.23(+1.06%)
Jul 05, 2016 21.53 21.87 21.26 21.60 38,366 -0.07(-0.34%)
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.