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

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2006 4.824 4.873 4.711 4.751 25,358 -0.12(-2.50%)
Jun 29, 2006 4.564 4.873 4.548 4.873 65,257 +0.24(+5.26%)
Jun 28, 2006 4.654 4.727 4.629 4.629 27,877 -0.01(-0.18%)
Jun 27, 2006 4.857 4.995 4.637 4.637 47,597 -0.11(-2.39%)
Jun 26, 2006 4.840 4.962 4.670 4.751 35,091 -0.19(-3.94%)
Jun 23, 2006 4.995 5.044 4.946 4.946 19,843 -0.07(-1.46%)
Jun 22, 2006 4.954 5.198 4.954 5.019 18,704 +0.03(+0.65%)
Jun 21, 2006 4.970 5.011 4.881 4.987 12,119 -0.02(-0.49%)
Jun 20, 2006 5.019 5.044 4.930 5.011 14,694 +0.02(+0.33%)
Jun 19, 2006 5.027 5.084 4.873 4.995 8,623 +0.09(+1.82%)
Jun 16, 2006 4.914 4.995 4.888 4.905 4,006 -0.06(-1.31%)
Jun 15, 2006 4.995 5.109 4.970 4.970 10,080 -0.02(-0.33%)
Jun 14, 2006 4.954 5.035 4.938 4.987 10,600 +0.06(+1.15%)
Jun 13, 2006 4.670 5.011 4.629 4.930 26,740 +0.27(+5.75%)
Jun 12, 2006 5.076 5.084 4.629 4.662 75,882 -0.47(-9.18%)
Jun 09, 2006 5.133 5.133 5.076 5.133 9,416 +0.02(+0.32%)
Jun 08, 2006 5.173 5.173 5.092 5.117 7,337 -0.07(-1.41%)
Jun 07, 2006 5.100 5.206 5.100 5.190 15,874 +0.03(+0.63%)
Jun 06, 2006 5.076 5.214 5.068 5.157 20,552 -0.12(-2.31%)
Jun 05, 2006 5.531 5.531 5.230 5.279 75,330 +0.34(+6.91%)
Jun 02, 2006 4.849 4.949 4.808 4.938 20,519 +0.11(+2.36%)
Jun 01, 2006 4.840 4.857 4.792 4.824 4,247 +0.03(+0.68%)
May 31, 2006 4.832 4.873 4.719 4.792 31,345 -0.07(-1.50%)
May 30, 2006 5.065 5.065 4.816 4.865 26,843 -0.25(-4.92%)
May 26, 2006 4.995 5.352 4.995 5.117 29,549 -0.01(-0.16%)
May 25, 2006 5.287 5.287 5.044 5.125 17,247 -0.07(-1.41%)
May 24, 2006 5.238 5.312 5.149 5.198 24,453 -0.10(-1.84%)
May 23, 2006 4.897 5.295 4.792 5.295 66,533 +0.34(+6.89%)
May 22, 2006 5.019 5.019 4.832 4.954 42,376 -0.08(-1.61%)
May 19, 2006 5.060 5.100 4.938 5.035 15,175 -0.02(-0.48%)
May 18, 2006 5.173 5.352 5.011 5.060 28,661 +0.00(+0.00%)
May 17, 2006 5.206 5.214 5.027 5.060 11,795 -0.15(-2.81%)
May 16, 2006 5.393 5.401 5.182 5.206 15,637 -0.19(-3.46%)
May 15, 2006 5.320 5.539 5.165 5.393 32,721 +0.02(+0.30%)
May 12, 2006 5.182 5.482 5.117 5.377 26,729 +0.13(+2.48%)
May 11, 2006 5.360 5.669 5.238 5.247 29,233 -0.07(-1.37%)
May 10, 2006 5.450 5.482 5.279 5.320 41,001 -0.16(-2.96%)
May 09, 2006 5.515 5.580 5.425 5.482 40,714 -0.08(-1.46%)
May 08, 2006 5.482 5.628 5.482 5.563 35,916 +0.10(+1.78%)
May 05, 2006 5.393 5.482 5.393 5.466 15,532 +0.02(+0.45%)
May 04, 2006 5.425 5.466 5.352 5.441 133,284 -0.02(-0.45%)
May 03, 2006 5.214 5.482 5.149 5.466 43,467 +0.33(+6.49%)
May 02, 2006 5.360 5.466 5.133 5.133 41,569 -0.28(-5.11%)
May 01, 2006 4.865 5.474 4.865 5.409 110,035 +0.62(+12.88%)
Apr 28, 2006 4.857 4.857 4.735 4.792 48,881 +0.02(+0.34%)
Apr 27, 2006 4.857 4.857 4.767 4.776 289,314 +0.06(+1.38%)
Apr 26, 2006 4.743 4.792 4.646 4.711 17,363 -0.06(-1.19%)
Apr 25, 2006 4.670 4.776 4.613 4.767 24,933 +0.07(+1.56%)
Apr 24, 2006 4.678 4.784 4.654 4.694 16,081 +0.02(+0.35%)
Apr 21, 2006 4.711 4.711 4.637 4.678 11,656 -0.03(-0.69%)
Apr 20, 2006 4.670 4.816 4.670 4.711 27,568 +0.07(+1.58%)
Apr 19, 2006 4.800 4.800 4.548 4.637 49,284 -0.16(-3.24%)
Apr 18, 2006 4.694 4.849 4.654 4.793 22,193 +0.02(+0.36%)
Apr 17, 2006 4.711 4.784 4.678 4.776 10,275 +0.06(+1.38%)
Apr 13, 2006 4.727 4.800 4.711 4.711 30,495 -0.08(-1.69%)
Apr 12, 2006 4.759 4.840 4.711 4.792 69,791 +0.01(+0.17%)
Apr 11, 2006 4.792 4.792 4.759 4.784 18,192 -0.05(-1.01%)
Apr 10, 2006 4.849 4.849 4.735 4.832 26,002 +0.05(+1.02%)
Apr 07, 2006 4.727 4.849 4.711 4.784 16,218 +0.12(+2.61%)
Apr 06, 2006 4.637 4.784 4.637 4.662 8,185 -0.11(-2.38%)
Apr 05, 2006 4.637 4.808 4.637 4.776 10,773 +0.06(+1.21%)
Apr 04, 2006 4.686 4.735 4.646 4.719 13,913 +0.01(+0.17%)
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.