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 (%)
Mar 31, 2008 6.546 6.708 6.375 6.432 161,147 -0.07(-1.12%)
Mar 28, 2008 6.741 6.782 6.457 6.505 84,971 -0.18(-2.67%)
Mar 27, 2008 6.822 6.822 6.595 6.684 118,482 -0.11(-1.67%)
Mar 26, 2008 6.790 6.855 6.660 6.798 160,052 -0.05(-0.71%)
Mar 25, 2008 6.928 7.082 6.708 6.847 176,182 -0.11(-1.52%)
Mar 24, 2008 6.603 7.001 6.595 6.952 184,225 +0.37(+5.55%)
Mar 21, 2008 6.684 6.725 6.489 6.587 332,834 +0.00(+0.00%)
Mar 20, 2008 6.684 6.725 6.489 6.587 332,834 +0.01(+0.12%)
Mar 19, 2008 6.871 6.968 6.505 6.579 215,021 -0.19(-2.88%)
Mar 18, 2008 6.944 7.261 6.700 6.773 284,496 -0.05(-0.71%)
Mar 17, 2008 6.912 7.163 6.579 6.822 263,893 -0.30(-4.22%)
Mar 14, 2008 7.407 7.594 7.001 7.123 115,907 -0.35(-4.67%)
Mar 13, 2008 6.895 7.488 6.611 7.472 253,083 +0.53(+7.60%)
Mar 12, 2008 7.521 7.521 6.903 6.944 193,854 -0.57(-7.57%)
Mar 11, 2008 7.326 7.618 7.155 7.513 89,615 +0.39(+5.47%)
Mar 10, 2008 7.545 7.577 7.106 7.123 227,151 -0.42(-5.60%)
Mar 07, 2008 7.391 7.716 7.391 7.545 163,169 +0.06(+0.76%)
Mar 06, 2008 7.984 7.984 7.456 7.488 121,394 -0.55(-6.87%)
Mar 05, 2008 7.610 8.040 7.464 8.040 196,039 +0.45(+6.00%)
Mar 04, 2008 7.781 7.992 7.488 7.586 139,896 -0.29(-3.71%)
Mar 03, 2008 8.032 8.105 7.464 7.878 151,495 -0.19(-2.32%)
Feb 29, 2008 8.260 8.438 8.032 8.065 209,336 -0.32(-3.78%)
Feb 28, 2008 8.114 8.552 8.000 8.382 214,624 +0.12(+1.47%)
Feb 27, 2008 8.170 8.438 8.162 8.260 102,372 +0.02(+0.20%)
Feb 26, 2008 8.065 8.300 7.992 8.243 103,447 +0.10(+1.20%)
Feb 25, 2008 8.252 8.333 7.910 8.146 123,274 +0.11(+1.42%)
Feb 22, 2008 8.097 8.227 7.821 8.032 63,782 -0.06(-0.80%)
Feb 21, 2008 8.560 8.560 8.057 8.097 94,602 -0.44(-5.14%)
Feb 20, 2008 7.910 8.536 7.732 8.536 298,450 +0.58(+7.35%)
Feb 19, 2008 8.308 8.308 7.691 7.951 202,783 -0.41(-4.95%)
Feb 18, 2008 8.276 8.446 8.170 8.365 101,668 +0.00(+0.00%)
Feb 15, 2008 8.276 8.446 8.170 8.365 101,668 +0.06(+0.68%)
Feb 14, 2008 8.528 8.528 8.260 8.308 145,326 -0.10(-1.16%)
Feb 13, 2008 8.503 8.650 8.235 8.406 153,594 +0.17(+2.07%)
Feb 12, 2008 8.300 8.349 7.951 8.235 118,354 -0.04(-0.49%)
Feb 11, 2008 8.365 8.511 8.000 8.276 255,773 +0.09(+1.09%)
Feb 08, 2008 8.552 8.828 8.081 8.187 194,914 -0.37(-4.27%)
Feb 07, 2008 8.398 8.796 8.373 8.552 226,859 +0.10(+1.15%)
Feb 06, 2008 8.779 8.820 8.349 8.455 187,041 -0.24(-2.71%)
Feb 05, 2008 8.950 9.129 8.325 8.690 349,427 -0.46(-5.06%)
Feb 04, 2008 9.299 9.681 8.877 9.153 299,220 -0.14(-1.49%)
Feb 01, 2008 10.32 10.36 9.007 9.291 213,302 -0.93(-9.13%)
Jan 31, 2008 8.593 10.71 8.333 10.23 369,208 +1.45(+16.57%)
Jan 30, 2008 8.771 9.186 8.658 8.771 107,937 +0.16(+1.89%)
Jan 29, 2008 8.511 8.755 8.357 8.609 106,109 +0.07(+0.86%)
Jan 28, 2008 8.479 8.820 8.138 8.536 138,242 +0.00(+0.00%)
Jan 25, 2008 8.739 8.820 8.308 8.536 165,183 -0.12(-1.41%)
Jan 24, 2008 8.625 9.023 8.463 8.658 130,675 +0.06(+0.76%)
Jan 23, 2008 7.829 8.727 7.716 8.593 221,903 +0.36(+4.34%)
Jan 22, 2008 8.016 8.934 7.610 8.235 181,970 -0.08(-0.98%)
Jan 21, 2008 8.991 9.307 8.178 8.317 130,933 +0.00(+0.00%)
Jan 18, 2008 8.991 9.307 8.178 8.317 130,933 -0.41(-4.66%)
Jan 17, 2008 9.129 9.267 8.625 8.723 235,371 -0.41(-4.45%)
Jan 16, 2008 8.398 9.340 8.398 9.129 147,230 +0.39(+4.46%)
Jan 15, 2008 8.617 8.836 8.536 8.739 94,476 +0.06(+0.65%)
Jan 14, 2008 8.666 8.804 8.422 8.682 52,278 +0.07(+0.85%)
Jan 11, 2008 8.804 8.974 8.479 8.609 125,121 -0.28(-3.20%)
Jan 10, 2008 8.869 9.039 8.633 8.893 119,199 -0.10(-1.08%)
Jan 09, 2008 8.666 8.991 8.333 8.991 92,348 +0.28(+3.17%)
Jan 08, 2008 9.080 9.186 8.609 8.714 139,440 -0.37(-4.11%)
Jan 07, 2008 8.788 9.169 8.625 9.088 153,088 +0.45(+5.17%)
Jan 04, 2008 8.552 8.788 8.308 8.641 149,748 -0.05(-0.56%)
Jan 03, 2008 9.161 9.275 8.609 8.690 138,600 -0.47(-5.14%)
Jan 02, 2008 9.226 9.535 8.966 9.161 134,953 -0.06(-0.62%)
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.