Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

67.68 -1.43 (-2.07%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.629 4.678 4.629 4.637 25,842 +0.01(+0.18%)
Jan 30, 2006 4.767 4.767 4.629 4.629 7,600 -0.05(-1.04%)
Jan 27, 2006 4.727 4.735 4.678 4.678 2,589 +0.05(+1.05%)
Jan 26, 2006 4.857 4.857 4.581 4.629 21,637 -0.05(-1.04%)
Jan 25, 2006 4.849 4.849 4.621 4.678 11,944 +0.05(+1.05%)
Jan 24, 2006 4.540 4.711 4.524 4.629 18,786 -0.15(-3.06%)
Jan 23, 2006 4.459 4.776 4.418 4.776 41,488 +0.27(+5.95%)
Jan 20, 2006 4.548 4.605 4.443 4.508 9,442 -0.10(-2.12%)
Jan 19, 2006 4.629 4.857 4.394 4.605 41,878 -0.02(-0.53%)
Jan 18, 2006 4.548 4.751 4.475 4.629 11,374 -0.08(-1.72%)
Jan 17, 2006 4.727 4.737 4.621 4.711 24,437 +0.08(+1.75%)
Jan 13, 2006 4.589 4.686 4.589 4.629 12,555 +0.03(+0.72%)
Jan 12, 2006 4.467 4.629 4.467 4.596 21,547 +0.05(+1.05%)
Jan 11, 2006 4.467 4.751 4.467 4.548 16,619 +0.11(+2.56%)
Jan 10, 2006 4.467 4.589 4.434 4.434 20,898 -0.03(-0.73%)
Jan 09, 2006 4.540 4.540 4.467 4.467 16,975 +0.08(+1.85%)
Jan 06, 2006 4.467 4.564 4.386 4.386 17,452 -0.08(-1.82%)
Jan 05, 2006 4.467 4.499 4.467 4.467 18,996 +0.07(+1.66%)
Jan 04, 2006 4.353 4.467 4.353 4.394 12,776 +0.01(+0.19%)
Jan 03, 2006 4.459 4.459 4.386 4.386 5,194 +0.02(+0.37%)
Dec 30, 2005 4.459 4.508 4.288 4.369 34,733 -0.06(-1.28%)
Dec 29, 2005 4.516 4.548 4.207 4.426 55,406 -0.19(-4.05%)
Dec 28, 2005 4.727 4.792 4.613 4.613 25,118 -0.16(-3.40%)
Dec 27, 2005 4.735 4.840 4.735 4.776 7,880 -0.06(-1.34%)
Dec 23, 2005 4.849 4.889 4.840 4.840 12,620 +0.04(+0.85%)
Dec 22, 2005 4.832 5.019 4.759 4.800 15,686 +0.02(+0.51%)
Dec 21, 2005 4.954 4.954 4.727 4.776 21,322 -0.19(-3.92%)
Dec 20, 2005 4.954 5.019 4.954 4.970 8,557 -0.04(-0.81%)
Dec 19, 2005 5.027 5.035 4.946 5.011 7,098 -0.02(-0.32%)
Dec 16, 2005 5.157 5.198 5.027 5.027 12,067 -0.04(-0.80%)
Dec 15, 2005 4.995 5.092 4.995 5.068 13,205 +0.08(+1.63%)
Dec 14, 2005 4.962 4.987 4.962 4.987 2,314 -0.01(-0.16%)
Dec 13, 2005 5.019 5.060 4.979 4.995 6,023 +0.02(+0.49%)
Dec 12, 2005 4.792 5.060 4.792 4.970 11,689 +0.00(+0.00%)
Dec 09, 2005 4.922 5.092 4.922 4.970 11,164 -0.02(-0.49%)
Dec 08, 2005 5.109 5.133 4.995 4.995 20,470 -0.09(-1.76%)
Dec 07, 2005 5.157 5.295 5.084 5.084 10,622 -0.04(-0.79%)
Dec 06, 2005 5.084 5.263 5.035 5.125 66,414 -0.03(-0.63%)
Dec 05, 2005 5.271 5.279 4.881 5.157 115,377 -0.09(-1.70%)
Dec 02, 2005 5.222 5.279 5.198 5.247 84,313 +0.01(+0.16%)
Dec 01, 2005 5.271 5.328 5.117 5.238 123,325 +0.07(+1.42%)
Nov 30, 2005 5.198 5.295 5.133 5.165 60,805 -0.02(-0.31%)
Nov 29, 2005 5.441 5.441 5.182 5.182 24,433 -0.06(-1.24%)
Nov 28, 2005 5.279 5.287 5.238 5.247 24,240 -0.03(-0.62%)
Nov 25, 2005 5.263 5.279 5.255 5.279 7,427 +0.06(+1.25%)
Nov 23, 2005 5.198 5.230 5.157 5.214 12,097 +0.17(+3.38%)
Nov 22, 2005 5.125 5.198 5.035 5.044 12,705 +0.02(+0.49%)
Nov 21, 2005 5.019 5.117 5.011 5.019 38,582 -0.11(-2.06%)
Nov 18, 2005 5.190 5.222 5.068 5.125 21,972 +0.01(+0.16%)
Nov 17, 2005 4.979 5.433 4.970 5.117 86,724 +0.25(+5.18%)
Nov 16, 2005 4.930 4.954 4.832 4.865 90,944 -0.05(-0.99%)
Nov 15, 2005 4.970 5.011 4.914 4.914 11,028 +0.04(+0.83%)
Nov 14, 2005 5.027 5.084 4.873 4.873 24,800 -0.22(-4.31%)
Nov 11, 2005 5.035 5.190 4.954 5.092 22,096 +0.06(+1.13%)
Nov 10, 2005 4.881 5.060 4.881 5.035 18,469 +0.02(+0.49%)
Nov 09, 2005 4.849 5.035 4.727 5.011 18,392 +0.11(+2.32%)
Nov 08, 2005 4.889 4.954 4.767 4.897 45,050 -0.06(-1.15%)
Nov 07, 2005 4.938 5.044 4.840 4.954 23,964 -0.11(-2.24%)
Nov 04, 2005 4.832 5.076 4.832 5.068 15,267 +0.15(+3.14%)
Nov 03, 2005 4.987 5.060 4.832 4.914 156,920 +0.06(+1.17%)
Nov 02, 2005 4.849 4.889 4.832 4.857 32,084 +0.06(+1.36%)
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.