FinData: Historical Data for NASDAQ, CNXN

Friday, 26 April 2024

PC Connection Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	47.03	47.03	45.67	46.01	29,200
13/10/22	44.75	47.21	44.69	46.87	32,500
12/10/22	45.56	45.82	45.39	45.45	19,200
11/10/22	45.60	45.89	45.09	45.48	32,000
10/10/22	45.56	45.69	44.89	45.45	20,400
07/10/22	46.65	46.65	44.90	45.05	51,500
06/10/22	46.80	47.20	46.55	46.82	25,900
05/10/22	46.94	47.13	46.37	46.80	27,400
04/10/22	46.79	47.64	46.79	47.46	30,200
03/10/22	45.21	46.30	45.15	46.21	32,100
30/09/22	45.18	45.90	45.09	45.09	32,400
29/09/22	45.02	45.50	44.90	45.39	26,200
28/09/22	45.01	45.97	44.85	45.56	35,400
26/09/22	44.31	45.06	44.31	44.62	53,900
23/09/22	45.29	45.29	44.07	44.65	40,000
22/09/22	45.85	45.90	44.96	45.57	34,200
21/09/22	45.94	46.53	45.45	45.70	24,300
20/09/22	46.01	46.01	45.23	45.94	31,600
19/09/22	45.21	46.28	45.05	46.27	30,200
16/09/22	45.39	46.49	44.73	45.38	85,300
15/09/22	46.29	46.34	45.32	45.61	38,100
14/09/22	47.25	47.25	46.01	46.40	44,800
13/09/22	48.07	48.21	46.78	47.01	32,200
12/09/22	48.60	49.03	48.07	48.75	35,700
09/09/22	47.84	48.43	47.84	48.11	26,300
08/09/22	47.85	47.97	47.49	47.71	19,900
07/09/22	47.27	48.30	47.21	47.97	37,000
06/09/22	47.95	48.40	46.76	47.48	43,000
02/09/22	48.37	48.69	47.68	47.95	27,000
01/09/22	49.61	49.61	47.85	48.09	37,600
31/08/22	49.89	49.94	49.22	49.68	110,700
30/08/22	50.30	50.50	49.63	49.98	31,800
29/08/22	50.13	50.90	50.00	50.39	19,100
26/08/22	51.73	52.26	50.37	50.51	50,600
25/08/22	50.96	52.13	50.96	52.03	38,900
24/08/22	51.26	51.26	50.51	50.79	23,000
23/08/22	51.56	51.74	51.02	51.02	24,900
22/08/22	52.11	52.11	51.52	51.75	35,600
19/08/22	52.78	52.99	52.14	52.38	25,500
18/08/22	51.11	52.99	51.11	52.84	40,300
17/08/22	50.73	51.17	50.40	51.11	25,200
16/08/22	50.26	51.36	50.26	51.12	35,300
15/08/22	49.98	50.50	49.80	50.15	62,400

Global Indices

No news available...

Currencies