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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2005 5.191 5.191 5.028 5.044 20,410 -0.12(-2.36%)
Jun 29, 2005 5.247 5.280 4.971 5.166 62,754 +0.13(+2.58%)
Jun 28, 2005 5.191 5.394 4.914 5.036 322,817 -0.33(-6.20%)
Jun 27, 2005 4.500 6.986 4.500 5.369 1,329,250 +0.87(+19.31%)
Jun 24, 2005 4.248 4.516 4.208 4.500 580,237 +0.20(+4.73%)
Jun 23, 2005 4.630 4.630 4.265 4.297 44,104 -0.32(-7.03%)
Jun 22, 2005 4.760 4.776 4.622 4.622 36,008 +0.05(+1.07%)
Jun 21, 2005 4.581 4.744 4.492 4.573 51,248 +0.04(+0.90%)
Jun 20, 2005 4.484 4.533 4.386 4.533 37,448 +0.06(+1.27%)
Jun 17, 2005 4.508 4.549 4.451 4.476 61,437 +0.05(+1.10%)
Jun 16, 2005 4.459 4.459 4.386 4.427 25,317 +0.01(+0.18%)
Jun 15, 2005 4.451 4.549 4.021 4.419 98,693 +0.06(+1.49%)
Jun 14, 2005 4.223 4.427 4.223 4.354 30,652 +0.22(+5.30%)
Jun 13, 2005 4.265 4.330 4.094 4.135 39,394 -0.18(-4.14%)
Jun 10, 2005 4.224 4.338 4.224 4.313 19,324 +0.18(+4.32%)
Jun 09, 2005 4.110 4.200 4.102 4.135 15,725 +0.03(+0.79%)
Jun 08, 2005 4.143 4.200 4.094 4.102 28,385 -0.11(-2.70%)
Jun 07, 2005 4.143 4.281 4.143 4.216 48,739 +0.02(+0.58%)
Jun 06, 2005 4.419 4.419 4.151 4.191 41,498 -0.13(-3.01%)
Jun 03, 2005 4.386 4.386 4.321 4.321 10,220 -0.15(-3.27%)
Jun 02, 2005 4.338 4.516 4.338 4.468 65,114 +0.05(+1.10%)
Jun 01, 2005 4.191 4.468 4.143 4.419 38,473 +0.27(+6.46%)
May 31, 2005 4.224 4.370 4.126 4.151 62,009 -0.24(-5.55%)
May 27, 2005 4.224 4.451 4.191 4.394 24,360 +0.15(+3.44%)
May 26, 2005 4.167 4.265 4.094 4.248 21,329 +0.00(+0.00%)
May 25, 2005 4.386 4.386 4.118 4.248 38,454 -0.14(-3.15%)
May 24, 2005 4.248 4.386 4.248 4.386 12,680 +0.10(+2.27%)
May 23, 2005 4.313 4.330 4.281 4.289 10,073 -0.03(-0.75%)
May 20, 2005 4.524 4.557 4.281 4.321 12,608 -0.11(-2.56%)
May 19, 2005 4.143 4.459 4.143 4.435 22,974 +0.29(+7.06%)
May 18, 2005 4.330 4.468 4.029 4.143 188,971 -0.15(-3.41%)
May 17, 2005 4.362 4.386 4.273 4.289 31,728 -0.08(-1.86%)
May 16, 2005 4.508 4.533 4.370 4.370 40,804 -0.20(-4.44%)
May 13, 2005 4.687 4.687 4.508 4.573 32,945 +0.03(+0.72%)
May 12, 2005 4.589 4.654 4.516 4.541 163,507 -0.16(-3.45%)
May 11, 2005 4.890 4.890 4.508 4.703 47,695 -0.21(-4.30%)
May 10, 2005 4.817 4.931 4.817 4.914 33,651 -0.02(-0.49%)
May 09, 2005 4.874 4.955 4.866 4.939 22,760 +0.02(+0.50%)
May 06, 2005 4.922 4.922 4.768 4.914 27,508 +0.07(+1.51%)
May 05, 2005 4.841 4.890 4.793 4.841 21,576 -0.03(-0.67%)
May 04, 2005 4.784 4.874 4.711 4.874 26,894 +0.15(+3.27%)
May 03, 2005 4.906 4.922 4.663 4.719 28,830 -0.17(-3.49%)
May 02, 2005 4.728 4.955 4.687 4.890 57,490 +0.20(+4.33%)
Apr 29, 2005 4.719 4.817 4.671 4.687 45,777 -0.02(-0.52%)
Apr 28, 2005 4.890 4.890 4.711 4.711 34,946 -0.15(-3.17%)
Apr 27, 2005 4.468 4.874 4.468 4.866 37,917 +0.36(+7.93%)
Apr 26, 2005 4.703 4.768 4.484 4.508 72,140 -0.19(-4.15%)
Apr 25, 2005 4.890 4.890 4.687 4.703 30,053 -0.19(-3.98%)
Apr 22, 2005 5.215 5.215 4.890 4.898 47,867 -0.37(-7.09%)
Apr 21, 2005 4.728 5.321 4.728 5.272 94,818 +0.65(+14.06%)
Apr 20, 2005 4.654 5.077 4.468 4.622 157,894 +0.00(+0.00%)
Apr 19, 2005 4.654 4.687 4.549 4.622 38,188 +0.04(+0.89%)
Apr 18, 2005 4.476 4.581 4.468 4.581 33,767 +0.11(+2.36%)
Apr 15, 2005 4.687 4.687 4.468 4.476 22,616 -0.14(-2.99%)
Apr 14, 2005 4.825 4.825 4.614 4.614 28,455 -0.17(-3.57%)
Apr 13, 2005 4.833 4.971 4.768 4.784 29,224 -0.10(-2.00%)
Apr 12, 2005 4.516 5.109 4.354 4.882 74,521 +0.22(+4.70%)
Apr 11, 2005 4.898 4.898 4.663 4.663 41,385 -0.31(-6.21%)
Apr 08, 2005 4.801 5.085 4.533 4.971 79,086 +0.11(+2.34%)
Apr 07, 2005 5.109 5.109 4.841 4.857 58,128 -0.37(-7.00%)
Apr 06, 2005 5.272 5.280 5.191 5.223 9,939 +0.03(+0.63%)
Apr 05, 2005 5.199 5.280 5.158 5.191 52,660 +0.02(+0.47%)
Apr 04, 2005 5.117 5.296 5.085 5.166 62,621 +0.03(+0.63%)
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.