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

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 9.327 9.345 9.057 9.240 44,233 -0.03(-0.38%)
Nov 29, 2012 9.493 9.493 9.188 9.275 25,594 -0.11(-1.21%)
Nov 28, 2012 9.144 9.388 9.074 9.388 18,065 +0.17(+1.89%)
Nov 27, 2012 9.318 9.458 9.188 9.214 34,569 -0.09(-0.94%)
Nov 26, 2012 9.580 9.641 9.240 9.301 35,265 -0.06(-0.65%)
Nov 23, 2012 9.067 9.446 9.067 9.362 12,964 +0.29(+3.25%)
Nov 21, 2012 8.966 9.109 8.916 9.067 20,259 +0.09(+1.03%)
Nov 20, 2012 9.253 9.253 8.806 8.975 48,186 -0.33(-3.53%)
Nov 19, 2012 9.295 9.370 9.017 9.303 73,662 +0.01(+0.09%)
Nov 16, 2012 9.463 9.581 9.126 9.295 58,579 -0.24(-2.56%)
Nov 15, 2012 9.194 9.640 8.966 9.539 28,695 +0.29(+3.19%)
Nov 14, 2012 9.413 9.505 9.135 9.244 41,602 -0.17(-1.79%)
Nov 13, 2012 9.522 9.682 9.387 9.413 24,223 -0.14(-1.50%)
Nov 12, 2012 9.522 9.699 9.522 9.556 13,629 +0.04(+0.44%)
Nov 09, 2012 9.295 9.598 9.237 9.514 14,171 +0.21(+2.26%)
Nov 08, 2012 9.429 9.581 9.253 9.303 40,561 -0.12(-1.25%)
Nov 07, 2012 9.665 9.732 9.261 9.421 41,012 -0.33(-3.37%)
Nov 06, 2012 9.665 9.876 9.547 9.749 30,485 +0.08(+0.87%)
Nov 05, 2012 9.606 9.783 9.530 9.665 43,702 +0.01(+0.09%)
Nov 02, 2012 9.253 9.817 9.153 9.657 105,059 +0.75(+8.41%)
Nov 01, 2012 8.638 8.941 8.588 8.907 74,332 +0.24(+2.82%)
Oct 31, 2012 8.579 8.663 8.453 8.663 48,170 +0.09(+1.08%)
Oct 26, 2012 8.630 8.571 8.571 8.571 38,602 -0.03(-0.39%)
Oct 25, 2012 8.823 8.848 8.352 8.604 34,014 -0.14(-1.64%)
Oct 24, 2012 8.588 8.891 8.392 8.747 25,085 +0.19(+2.16%)
Oct 23, 2012 8.402 8.655 8.310 8.562 107,698 -0.09(-1.07%)
Oct 19, 2012 9.320 9.320 8.613 8.655 42,011 -0.67(-7.14%)
Oct 18, 2012 10.08 10.11 9.286 9.320 39,420 -0.73(-7.29%)
Oct 17, 2012 10.09 10.12 10.02 10.05 30,042 -0.02(-0.17%)
Oct 16, 2012 10.19 10.19 10.01 10.07 24,864 -0.06(-0.58%)
Oct 15, 2012 10.10 10.19 10.01 10.13 26,615 -0.02(-0.17%)
Oct 12, 2012 10.23 10.23 10.01 10.14 17,018 -0.08(-0.82%)
Oct 11, 2012 10.31 10.43 10.06 10.23 32,352 -0.08(-0.82%)
Oct 10, 2012 10.21 10.49 10.03 10.31 33,973 +0.08(+0.74%)
Oct 09, 2012 10.37 10.46 10.21 10.24 53,502 -0.12(-1.14%)
Oct 08, 2012 10.26 10.55 9.943 10.36 48,731 +0.29(+2.93%)
Oct 05, 2012 9.606 10.31 9.589 10.06 107,542 +0.51(+5.29%)
Oct 04, 2012 9.968 9.985 9.379 9.556 52,874 -0.35(-3.57%)
Oct 03, 2012 10.02 10.05 9.817 9.909 22,380 -0.07(-0.68%)
Oct 02, 2012 10.01 10.29 9.825 9.977 45,383 -0.01(-0.08%)
Oct 01, 2012 9.808 10.04 9.547 9.985 50,409 +0.29(+3.04%)
Sep 28, 2012 9.825 9.825 9.690 9.690 24,356 -0.16(-1.62%)
Sep 27, 2012 9.741 9.876 9.631 9.850 21,459 +0.08(+0.86%)
Sep 26, 2012 9.968 10.02 9.631 9.766 110,101 -0.20(-2.03%)
Sep 25, 2012 10.52 10.52 9.951 9.968 61,005 -0.47(-4.52%)
Sep 24, 2012 10.46 10.58 10.32 10.44 27,783 -0.06(-0.56%)
Sep 21, 2012 10.65 10.65 10.45 10.50 41,083 +0.00(+0.00%)
Sep 20, 2012 10.56 10.56 10.21 10.50 11,042 -0.13(-1.27%)
Sep 19, 2012 10.55 10.66 10.28 10.63 47,735 +0.08(+0.72%)
Sep 18, 2012 10.52 10.60 10.36 10.56 20,997 -0.01(-0.08%)
Sep 17, 2012 10.32 10.58 10.12 10.57 27,797 +0.22(+2.12%)
Sep 14, 2012 10.39 10.43 10.15 10.35 47,704 -0.03(-0.32%)
Sep 13, 2012 10.12 10.41 10.08 10.38 48,183 +0.30(+3.01%)
Sep 12, 2012 10.35 10.35 10.00 10.08 30,693 -0.20(-1.97%)
Sep 11, 2012 10.33 10.44 10.20 10.28 24,306 -0.04(-0.41%)
Sep 10, 2012 10.31 10.39 10.31 10.32 23,749 +0.01(+0.08%)
Sep 07, 2012 10.37 10.40 10.20 10.31 60,911 -0.03(-0.24%)
Sep 06, 2012 10.36 10.39 10.00 10.34 54,219 +0.00(+0.00%)
Sep 05, 2012 10.21 10.37 10.21 10.34 42,898 +0.03(+0.25%)
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.