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 (%)
Jan 31, 2013 10.73 10.92 10.72 10.77 85,562 +0.04(+0.41%)
Jan 30, 2013 10.91 10.91 10.72 10.72 46,507 -0.17(-1.52%)
Jan 29, 2013 10.80 10.89 10.77 10.89 38,422 +0.03(+0.32%)
Jan 28, 2013 10.77 10.98 10.77 10.85 47,639 +0.13(+1.22%)
Jan 25, 2013 10.81 10.85 10.56 10.72 110,191 -0.03(-0.24%)
Jan 24, 2013 10.72 10.86 10.68 10.75 51,439 +0.06(+0.57%)
Jan 23, 2013 10.68 10.86 10.68 10.69 58,747 +0.01(+0.08%)
Jan 22, 2013 10.77 10.79 10.58 10.68 167,130 -0.04(-0.41%)
Jan 18, 2013 10.68 10.73 10.44 10.72 40,898 +0.00(+0.00%)
Jan 17, 2013 10.51 10.86 10.51 10.72 60,241 +0.26(+2.50%)
Jan 16, 2013 10.67 10.90 10.40 10.46 21,770 -0.24(-2.20%)
Jan 15, 2013 10.65 10.75 10.63 10.70 40,692 +0.02(+0.16%)
Jan 14, 2013 10.82 10.85 10.58 10.68 20,827 -0.05(-0.49%)
Jan 11, 2013 10.58 10.78 10.58 10.73 12,964 +0.17(+1.65%)
Jan 10, 2013 10.23 10.58 10.23 10.56 24,467 +0.34(+3.33%)
Jan 09, 2013 10.32 10.44 10.17 10.22 16,014 -0.10(-1.01%)
Jan 08, 2013 10.20 10.54 10.20 10.32 25,033 +0.06(+0.60%)
Jan 07, 2013 10.44 10.44 10.11 10.26 26,416 +0.02(+0.17%)
Jan 04, 2013 10.19 10.30 10.07 10.24 25,014 +0.13(+1.29%)
Jan 03, 2013 10.03 10.22 9.590 10.11 45,583 +0.17(+1.67%)
Jan 02, 2013 10.13 10.24 9.786 9.948 125,912 -0.08(-0.78%)
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%)
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.