Quantcast

PC Connection, Inc. Common Stock Historical Stock Prices

CNXN 
$29.78
*  
0.10
0.33%
Get CNXN Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CNXN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CNXN 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.98 30.35 29.77 29.78 26,161
05/22/2018 29.98 30.35 29.77 29.78 26,161
05/21/2018 29.76 30.07 29.47 29.88 25,870
05/18/2018 29.85 30.14 29.08 29.6 49,295
05/17/2018 29.48 29.86 29.33 29.75 41,099
05/16/2018 29.07 29.79 28.98 29.49 43,140
05/15/2018 28.62 29.09 28.62 28.96 19,441
05/14/2018 29.26 29.4993 28.605 28.72 41,962
05/11/2018 29.65 29.77 28.845 29.27 26,828
05/10/2018 29.87 29.87 29.6 29.77 33,567
05/09/2018 29.77 29.85 29.37 29.75 20,619
05/08/2018 29.01 29.87 28.75 29.74 69,551
05/07/2018 29.86 29.87 28.42 29.01 61,855
05/04/2018 29.1 29.94 28.08 29.64 152,224
05/03/2018 27.29 28.0299 27.2 27.8 45,092
05/02/2018 27 27.56 26.59 27.05 38,999
05/01/2018 26.71 27.595 26.56 27.07 34,256
04/30/2018 26.82 27.12 26.45 26.69 22,689
04/27/2018 26.92 27.1992 26.6 26.68 12,715
04/26/2018 27.11 27.15 26.63 26.81 15,421
04/25/2018 27.27 27.42 26.87 27.01 19,472
04/24/2018 27.27 27.848 27.065 27.25 21,456
04/23/2018 27.55 27.55 26.78 27.38 15,275
04/20/2018 27.28 27.6969 26.75 27.47 48,170
04/19/2018 27.07 27.6 27 27.47 46,938
04/18/2018 27.09 27.69 26.3 27.15 39,482
04/17/2018 27.15 27.245 26.02 27.06 31,893
04/16/2018 26.63 27.14 26.459 26.97 28,488
04/13/2018 26.616 26.66 26.4 26.52 20,463
04/12/2018 26.98 26.98 26.47 26.67 18,054
04/11/2018 26.64 27.3 26.49 26.65 34,631
04/10/2018 26.29 26.97 26.18 26.92 46,973
04/09/2018 26.38 26.54 25.92 26.02 28,397
04/06/2018 26.5 26.88 25.69 26.21 48,520
04/05/2018 26.46 26.61 25.89 26.6 39,309
04/04/2018 26.385 26.45 25.97 26.28 51,068
04/03/2018 25.65 26.58 25.57 26.34 73,900
04/02/2018 25.01 25.77 25.01 25.47 66,251
03/29/2018 24.92 25.6 24.68 25 335,588
03/28/2018 25.03 25.29 24.515 24.81 57,618
03/27/2018 25.08 25.4 24.83 25 37,565
03/26/2018 24.79 25.37 24.49 25 71,895
03/23/2018 25.57 25.99 24.5 24.6 57,713
03/22/2018 26.09 26.26 25.39 25.6 36,680
03/21/2018 26.09 26.69 26 26.11 52,488
03/20/2018 26.395 26.395 25.9 26.06 32,348
03/19/2018 26.34 26.47 25.39 26.28 32,303
03/16/2018 25.95 26.64 25.82 26.34 77,845
03/15/2018 26.14 26.5 25.77 25.98 41,226
03/14/2018 26.39 26.94 25.91 26.09 32,904
03/13/2018 26.67 26.894 26.19 26.27 39,112
03/12/2018 26.51 26.72 26.25 26.53 25,957
03/09/2018 26.33 26.65 25.87 26.52 68,260
03/08/2018 25.63 26.62 25.59 26.19 56,849
03/07/2018 25.24 25.89 25.22 25.81 22,213
03/06/2018 25.02 25.47 24.92 25.34 23,049
03/05/2018 25.18 25.51 25.12 25.28 24,112
03/02/2018 24.61 25.88 24.61 25.48 27,686
03/01/2018 24.82 25.29 24.77 25.17 26,030
02/28/2018 25.63 25.78 24.76 24.83 30,117
02/27/2018 25.75 25.9 25.5 25.53 34,626
02/26/2018 25.38 26.1101 25.28 25.65 47,845
02/23/2018 24.69 25.63 24.22 25.31 120,504
02/22/2018 24.7 25.35 23.64 24.52 78,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio