PCCC

PC Connection, Inc. Historical Stock Prices

$22.76
*  
0.33
1.47%
Get PCCC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading PCCC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PCCC Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.45  22.86  22.31  22.76 29,610
08/21/2014 22.4 22.86 22.31 22.76 29,610
08/20/2014 22.48 22.54 22.245 22.43 28,133
08/19/2014 22.58 22.69 22.36 22.48 32,918
08/18/2014 21.95 22.64 21.95 22.58 45,934
08/15/2014 22.01 22.1 21.54 21.985 36,458
08/14/2014 22.02 22.18 21.8 21.96 30,987
08/13/2014 21.56 22.03 21.34 21.95 44,593
08/12/2014 21.38 21.49 21.1 21.42 35,567
08/11/2014 21.56 22.24 20.91 21.38 99,357
08/08/2014 21.1 21.41 21.1 21.37 31,092
08/07/2014 21 21.37 20.83 21.08 27,171
08/06/2014 20.48 21.06 20.47 20.86 50,533
08/05/2014 20.53 20.76 20.26 20.62 40,073
08/04/2014 21.74 21.95 20.4 20.58 75,008
08/01/2014 21.95 21.95 20.4 21.51 109,248
07/31/2014 19.79 20.55 19.6 20.43 93,618
07/30/2014 20.14 20.29 19.81 19.9 24,394
07/29/2014 20.11 20.2 19.85 19.92 18,211
07/28/2014 20.19 20.36 19.86 19.94 29,315
07/25/2014 20.24 20.64 20.08 20.11 130,728
07/24/2014 20.41 20.5 20.19 20.49 47,914
07/23/2014 20.4 20.47 20.11 20.31 29,694
07/22/2014 20.09 20.64 20.09 20.3 22,194
07/21/2014 20.17 20.33 19.91 20.04 53,941
07/18/2014 19.83 20.43 19.83 20.42 20,180
07/17/2014 19.83 20.02 19.7028 19.9 33,170
07/16/2014 20.08 20.08 19.85 19.9 32,211
07/15/2014 20.1 20.1 19.89 19.91 34,975
07/14/2014 20.02 20.29 19.91 20.17 30,377
07/11/2014 20.13 20.13 19.89 19.92 16,423
07/10/2014 20.34 20.51 20.17 20.2 28,792
07/09/2014 20.52 20.69 20.29 20.67 36,645
07/08/2014 20.37 20.5 20.16 20.37 69,079
07/07/2014 20.54 20.7 20.27 20.43 33,453
07/03/2014 20.48 20.5699 20.31 20.52 12,624
07/02/2014 20.56 20.63 20.26 20.32 49,670
07/01/2014 20.7 20.94 20.56 20.65 40,002
06/30/2014 21.2 21.46 20.48 20.68 37,812
06/27/2014 20.52 21.41 20.52 21.13 65,537
06/26/2014 20.36 20.68 20.21 20.61 44,810
06/25/2014 20.2 20.52 20.1 20.45 30,024
06/24/2014 20.13 20.58 20.06 20.32 49,063
06/23/2014 20.43 20.43 20.16 20.27 37,999
06/20/2014 20.47 20.5 20.315 20.42 51,069
06/19/2014 20.32 20.59 20.17 20.31 33,065
06/18/2014 20.35 20.39 20.05 20.3 34,194
06/17/2014 20.25 20.63 20.08 20.33 46,028
06/16/2014 20.82 21.01 20.1 20.23 38,654
06/13/2014 20.55 20.99 20.55 20.91 38,667
06/12/2014 20.71 20.82 20.3 20.44 25,099
06/11/2014 21.2 21.2 20.42 20.76 31,927
06/10/2014 21.13 21.38 20.88 21.25 19,348
06/09/2014 21.23 21.39 20.06 21.16 23,937
06/06/2014 20.5 21.2 20.5 21.18 28,511
06/05/2014 20.16 20.63 19.96 20.5 37,112
06/04/2014 20.25 20.25 19.95 20.17 44,502
06/03/2014 20.7 20.7 20.17 20.23 33,864
06/02/2014 20.95 21.109 20.59 20.69 31,789
05/30/2014 21.12 21.19 20.87 20.93 32,281
05/29/2014 21.26 21.39 20.94 21.14 44,092
05/28/2014 21.75 21.75 20.95 21.26 33,652
05/27/2014 21.34 21.9 21.15 21.83 42,134
05/23/2014 20.63 21.33 20.62 21.28 22,519
05/22/2014 20.52 20.64 20.18 20.57 30,053
05/21/2014 20.43 20.7 20.18 20.41 39,658
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?