PCCC

PC Connection, Inc. Historical Stock Prices

$25.48
*  
0.06
0.23%
Get PCCC Alerts
*Delayed - data as of Feb. 27, 2015 11:07 ET  -  Find a broker to begin trading PCCC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PCCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:07  25.59  25.67  25.47  25.48 3,746
02/26/2015 24.9 26.21 24.9 25.54 40,161
02/25/2015 25.24 25.44 24.81 25.01 27,685
02/24/2015 24.875 25.52 24.7414 25.21 47,541
02/23/2015 24.48 24.81 24.25 24.8 23,968
02/20/2015 24.23 24.89 24.22 24.64 37,312
02/19/2015 24 24.455 23.82 24.13 36,107
02/18/2015 23.94 23.94 23.43 23.93 22,640
02/17/2015 23.59 23.94 23.4 23.94 38,311
02/13/2015 23.59 23.7645 23.53 23.66 15,317
02/12/2015 23.9 23.97 23.54 23.61 28,502
02/11/2015 24.55 24.55 23.63 23.94 17,118
02/10/2015 24.23 24.57 23.61 24.52 23,464
02/09/2015 24.11 24.3 23.64 24.02 36,719
02/06/2015 24.1 24.8 23.8401 24.1 28,720
02/05/2015 23.68 24.42 23.47 24.05 29,371
02/04/2015 23.61 23.96 23.46 23.54 36,877
02/03/2015 23.73 23.92 23.52 23.84 32,733
02/02/2015 23.35 24.04 22.9201 23.66 89,659
01/30/2015 23.14 23.82 22.7476 23.75 86,278
01/29/2015 22.655 23.28 22.3801 23.14 41,876
01/28/2015 22.97 23 22.19 22.27 45,873
01/27/2015 22.7 23.17 22.58 22.88 135,501
01/26/2015 23.44 23.5 23 23.17 25,943
01/23/2015 23.74 23.81 23.55 23.61 6,416
01/22/2015 23.1 23.92 22.96 23.76 23,739
01/21/2015 23.02 23.28 22.77 23.02 17,468
01/20/2015 23.75 23.81 22.8838 23.04 25,030
01/16/2015 23 23.68 23 23.67 24,087
01/15/2015 23.53 23.53 23 23.08 29,067
01/14/2015 23.45 23.74 23.15 23.58 17,210
01/13/2015 23.84 24.4199 23.41 23.61 26,345
01/12/2015 23.6 24.08 23.175 23.69 23,425
01/09/2015 23.84 24.12 23.62 23.69 18,912
01/08/2015 23.75 24.52 23.64 23.77 49,193
01/07/2015 23.17 23.79 23 23.76 22,972
01/06/2015 23.46 23.83 22.54 22.9 34,816
01/05/2015 24.05 24.72 23.56 23.74 52,780
01/02/2015 24.78 24.78 23.63 24.09 39,128
12/31/2014 24.72 24.97 24.52 24.55 20,133
12/30/2014 24.6 24.82 24.44 24.72 19,290
12/29/2014 25.84 26.28 24.54 24.73 37,727
12/26/2014 25.88 29.5 25.3455 25.84 21,383
12/24/2014 24.96 25.85 24.895 25.68 58,865
12/23/2014 24.64 25.11 24.2 24.99 35,274
12/22/2014 24.47 24.88 24.32 24.44 37,362
12/19/2014 25.03 25.23 24.52 24.58 88,555
12/18/2014 24.8 25.68 24.55 25.14 57,931
12/17/2014 23.93 24.5 23.84 24.48 41,162
12/16/2014 23.97 24.33 23.7 23.95 74,414
12/15/2014 23.65 24.19 23.64 23.85 67,508
12/12/2014 23.15 23.84 23.15 23.62 41,175
12/11/2014 23.35 23.74 23.18 23.45 51,085
12/10/2014 23.12 23.73 22.92 23.17 120,662
12/09/2014 22.78 23.13 22.45 23.11 99,263
12/08/2014 22.9 23.1 22.77 22.8 61,344
12/05/2014 22.88 23.34 22.77 23.04 75,844
12/04/2014 22.91 22.965 22.45 22.86 34,485
12/03/2014 23.19 23.19 22.58 22.79 60,966
12/02/2014 22.91 23.17 22.53 23.115 46,532
12/01/2014 22.53 23.33 22.33 22.74 68,144
11/28/2014 22.99 23.16 22.35 22.37 20,011
11/26/2014 22.61 22.9 22.56 22.79 17,188
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?