PC Connection Inc (NQ: CNXN )

64.88 +1.23 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	63.45	65.07	63.45	64.88	90,947	+1.23(+1.93%)
Oct 31, 2024	66.57	67.85	63.04	63.65	112,369	-3.70(-5.49%)
Oct 30, 2024	68.85	69.77	67.26	67.35	97,601	-1.87(-2.70%)
Oct 29, 2024	69.37	69.57	68.93	69.22	48,257	-0.40(-0.57%)
Oct 28, 2024	69.86	70.67	69.48	69.62	54,739	-0.01(-0.01%)
Oct 25, 2024	70.50	70.93	69.62	69.63	44,171	-0.59(-0.84%)
Oct 24, 2024	70.76	71.15	69.87	70.22	55,135	-0.44(-0.62%)
Oct 23, 2024	71.32	71.61	70.14	70.66	47,662	-1.11(-1.55%)
Oct 22, 2024	72.36	72.43	71.60	71.77	42,419	-0.87(-1.20%)
Oct 21, 2024	73.33	73.33	72.34	72.64	63,917	-0.99(-1.34%)
Oct 18, 2024	75.21	75.41	73.49	73.63	57,752	-1.38(-1.84%)
Oct 17, 2024	74.96	75.05	73.73	75.01	43,902	+0.36(+0.48%)
Oct 16, 2024	73.96	75.13	73.58	74.65	78,145	+1.03(+1.40%)
Oct 15, 2024	73.51	74.68	73.50	73.62	78,678	-0.32(-0.43%)
Oct 14, 2024	73.68	74.14	73.68	73.94	79,920	+0.25(+0.34%)
Oct 11, 2024	73.00	73.94	73.00	73.69	29,564	+0.77(+1.06%)
Oct 10, 2024	73.29	73.29	72.40	72.92	53,698	-1.12(-1.51%)
Oct 09, 2024	73.42	74.83	73.22	74.04	54,277	+0.34(+0.46%)
Oct 08, 2024	72.72	73.73	72.59	73.70	56,562	+1.04(+1.43%)
Oct 07, 2024	73.08	73.40	72.55	72.66	79,528	-0.91(-1.24%)
Oct 04, 2024	73.73	73.73	72.64	73.57	38,159	+0.82(+1.13%)
Oct 03, 2024	72.69	72.96	72.35	72.75	61,449	-0.28(-0.38%)
Oct 02, 2024	72.94	73.53	72.78	73.03	59,612	-0.14(-0.19%)
Oct 01, 2024	75.17	75.65	72.70	73.17	78,113	-2.26(-3.00%)
Sep 30, 2024	74.83	76.03	74.72	75.43	91,557	+0.17(+0.23%)
Sep 27, 2024	77.10	77.19	75.14	75.26	89,057	-1.28(-1.67%)
Sep 26, 2024	74.30	76.84	74.30	76.54	109,673	+2.85(+3.87%)
Sep 25, 2024	74.06	74.80	73.10	73.69	176,878	-0.25(-0.34%)
Sep 24, 2024	74.47	74.60	73.49	73.94	94,914	-0.53(-0.71%)
Sep 23, 2024	76.53	76.70	74.18	74.47	126,001	-1.43(-1.88%)
Sep 20, 2024	75.62	76.65	74.98	75.90	749,715	-0.24(-0.32%)
Sep 19, 2024	75.44	76.29	74.09	76.14	96,847	+2.30(+3.11%)
Sep 18, 2024	74.38	75.68	73.41	73.84	81,324	-0.62(-0.83%)
Sep 17, 2024	74.88	75.53	74.27	74.46	76,616	+0.13(+0.17%)
Sep 16, 2024	73.19	74.45	73.12	74.33	100,765	+1.56(+2.14%)
Sep 13, 2024	71.47	73.12	71.47	72.77	81,899	+1.87(+2.64%)
Sep 12, 2024	70.31	70.95	69.96	70.90	82,894	+0.96(+1.37%)
Sep 11, 2024	69.47	70.11	67.83	69.94	76,732	+0.02(+0.03%)
Sep 10, 2024	69.78	70.52	69.11	69.92	88,166	+0.17(+0.24%)
Sep 09, 2024	69.17	70.57	68.99	69.75	98,976	+0.59(+0.85%)
Sep 06, 2024	70.12	70.99	68.94	69.16	74,923	-1.25(-1.78%)
Sep 05, 2024	70.18	70.42	69.62	70.41	84,985	+0.57(+0.82%)
Sep 04, 2024	68.89	70.66	68.89	69.84	85,853	+0.40(+0.58%)

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.