PC Connection Inc (NQ: CNXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.88	28.10	27.64	27.88	48,468	-0.08(-0.30%)
May 30, 2018	28.12	28.52	27.65	27.96	72,976	-0.03(-0.10%)
May 29, 2018	27.48	28.25	27.30	27.99	24,251	+0.35(+1.26%)
May 25, 2018		27.64	27.64	27.64	0	-0.10(-0.37%)
May 24, 2018	28.04	28.04	27.49	27.74	18,720	-0.37(-1.31%)
May 23, 2018	28.10	28.22	27.89	28.11	15,660	+0.06(+0.20%)
May 22, 2018	28.24	28.59	28.04	28.05	27,770	-0.09(-0.33%)
May 21, 2018	28.04	28.33	27.76	28.15	27,461	+0.26(+0.95%)
May 18, 2018	28.12	28.39	27.39	27.88	52,327	-0.14(-0.50%)
May 17, 2018	27.77	28.13	27.63	28.03	43,627	+0.25(+0.88%)
May 16, 2018	27.39	28.06	27.30	27.78	45,793	+0.50(+1.83%)
May 15, 2018	26.96	27.40	26.96	27.28	20,636	+0.23(+0.84%)
May 14, 2018	27.56	27.79	26.95	27.06	44,543	-0.52(-1.88%)
May 11, 2018	27.93	28.04	27.17	27.57	28,478	-0.47(-1.68%)
May 10, 2018	28.14	28.14	27.88	28.04	35,631	+0.02(+0.07%)
May 09, 2018	28.04	28.12	27.67	28.03	21,887	+0.01(+0.03%)
May 08, 2018	27.33	28.14	27.08	28.02	73,829	+0.69(+2.52%)
May 07, 2018	28.13	28.14	26.77	27.33	65,659	-0.59(-2.13%)
May 04, 2018	27.41	28.21	26.45	27.92	161,587	+1.73(+6.62%)
May 03, 2018	25.71	26.41	25.62	26.19	47,865	+0.71(+2.77%)
May 02, 2018	25.44	25.96	25.05	25.48	41,420	-0.02(-0.07%)
May 01, 2018	25.16	26.00	25.02	25.50	36,363	+0.36(+1.42%)
Apr 30, 2018	25.27	25.55	24.92	25.14	24,084	+0.01(+0.04%)
Apr 27, 2018	25.36	25.62	25.06	25.13	13,497	-0.12(-0.48%)
Apr 26, 2018	25.54	25.58	25.09	25.26	16,369	-0.19(-0.74%)
Apr 25, 2018	25.69	25.83	25.31	25.44	20,669	-0.23(-0.88%)
Apr 24, 2018	25.69	26.23	25.50	25.67	22,775	-0.12(-0.47%)
Apr 23, 2018	25.95	25.95	25.23	25.79	16,214	-0.08(-0.33%)
Apr 20, 2018	25.70	26.09	25.20	25.88	51,133	+0.00(+0.00%)
Apr 19, 2018	25.50	26.00	25.44	25.88	49,825	+0.30(+1.18%)
Apr 18, 2018	25.52	26.09	24.78	25.58	41,910	+0.08(+0.33%)
Apr 17, 2018	25.58	25.67	24.51	25.49	33,854	+0.08(+0.33%)
Apr 16, 2018	25.09	25.57	24.93	25.41	30,240	+0.42(+1.70%)
Apr 13, 2018	25.07	25.12	24.87	24.98	21,721	-0.14(-0.56%)
Apr 12, 2018	25.42	25.42	24.94	25.12	19,164	+0.02(+0.08%)
Apr 11, 2018	25.10	25.72	24.95	25.11	36,761	-0.25(-1.00%)
Apr 10, 2018	24.77	25.41	24.66	25.36	49,862	+0.85(+3.46%)
Apr 09, 2018	24.85	25.00	24.42	24.51	30,143	-0.18(-0.72%)
Apr 06, 2018	24.96	25.32	24.20	24.69	51,504	-0.37(-1.47%)
Apr 05, 2018	24.93	25.07	24.39	25.06	41,726	+0.30(+1.22%)
Apr 04, 2018	24.86	24.92	24.47	24.76	54,209	-0.06(-0.23%)
Apr 03, 2018	24.16	25.04	24.09	24.81	78,445	+0.82(+3.42%)
Apr 02, 2018	23.56	24.28	23.56	23.99	70,326	+0.44(+1.88%)
Mar 29, 2018		23.55	23.55	23.55	0	+0.18(+0.77%)
Mar 28, 2018	23.58	23.82	23.09	23.37	61,162	-0.18(-0.76%)
Mar 27, 2018	23.63	23.93	23.39	23.55	39,875	+0.00(+0.00%)
Mar 26, 2018	23.35	23.90	23.07	23.55	76,317	+0.38(+1.63%)
Mar 23, 2018	24.09	24.48	23.08	23.17	61,263	-0.94(-3.91%)
Mar 22, 2018	24.58	24.74	23.92	24.12	38,936	-0.48(-1.95%)
Mar 21, 2018	24.58	25.14	24.49	24.60	55,716	+0.05(+0.19%)
Mar 20, 2018	24.87	24.87	24.40	24.55	34,337	-0.21(-0.84%)
Mar 19, 2018	24.81	24.94	23.92	24.76	34,290	-0.06(-0.23%)
Mar 16, 2018	24.45	25.10	24.32	24.81	82,633	+0.34(+1.39%)
Mar 15, 2018	24.63	24.96	24.28	24.47	43,761	-0.10(-0.42%)
Mar 14, 2018	24.86	25.38	24.41	24.58	34,927	-0.17(-0.68%)
Mar 13, 2018	25.12	25.34	24.67	24.75	41,517	-0.25(-0.98%)
Mar 12, 2018	24.97	25.17	24.73	24.99	27,553	+0.01(+0.04%)
Mar 09, 2018	24.80	25.11	24.37	24.98	72,458	+0.31(+1.26%)
Mar 08, 2018	24.14	25.08	24.11	24.67	60,345	+0.36(+1.47%)
Mar 07, 2018	23.78	24.39	23.76	24.31	23,579	+0.44(+1.85%)
Mar 06, 2018	23.57	23.99	23.48	23.87	24,466	+0.06(+0.24%)
Mar 05, 2018	23.72	23.72	23.66	23.82	25,595	-0.19(-0.78%)
Mar 02, 2018	23.18	24.38	23.18	24.00	29,389	+0.29(+1.23%)

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.