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 UNCHANGED
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 (%)
Oct 31, 2006 8.919 9.057 8.627 8.927 242,993 +0.05(+0.55%)
Oct 30, 2006 9.049 9.382 8.724 8.878 477,386 -0.07(-0.82%)
Oct 27, 2006 8.903 9.488 8.903 8.951 316,481 -0.16(-1.78%)
Oct 26, 2006 8.042 9.138 7.660 9.114 491,077 +1.45(+18.98%)
Oct 25, 2006 8.521 8.521 7.441 7.660 257,586 -0.71(-8.45%)
Oct 24, 2006 8.391 8.407 8.025 8.367 110,066 +0.02(+0.29%)
Oct 23, 2006 8.115 8.448 8.099 8.342 214,686 +0.28(+3.53%)
Oct 20, 2006 8.245 8.480 7.944 8.058 108,405 -0.27(-3.22%)
Oct 19, 2006 8.229 8.472 8.038 8.326 151,850 -0.15(-1.73%)
Oct 18, 2006 8.318 8.935 8.245 8.472 477,556 +0.10(+1.16%)
Oct 17, 2006 8.302 8.375 8.164 8.375 194,628 -0.06(-0.77%)
Oct 16, 2006 8.212 8.570 8.172 8.440 267,985 -0.09(-1.05%)
Oct 13, 2006 8.553 8.683 8.204 8.529 259,632 -0.24(-2.69%)
Oct 12, 2006 8.407 8.935 8.326 8.765 386,918 +0.23(+2.66%)
Oct 11, 2006 8.878 8.903 8.521 8.537 287,986 -0.45(-5.06%)
Oct 10, 2006 9.683 9.747 8.951 8.992 233,216 -0.69(-7.13%)
Oct 09, 2006 9.553 9.951 9.455 9.683 167,774 -0.05(-0.50%)
Oct 06, 2006 9.829 9.886 9.301 9.731 108,031 -0.06(-0.66%)
Oct 05, 2006 9.910 10.29 9.553 9.796 214,945 -0.03(-0.33%)
Oct 04, 2006 10.03 10.21 9.707 9.829 233,123 -0.40(-3.89%)
Oct 03, 2006 9.869 10.32 9.821 10.23 368,078 +0.43(+4.39%)
Oct 02, 2006 9.967 10.03 9.382 9.796 437,740 +0.41(+4.42%)
Sep 29, 2006 10.15 10.76 9.211 9.382 566,417 -0.61(-6.10%)
Sep 28, 2006 9.284 10.28 9.284 9.991 260,787 +0.80(+8.66%)
Sep 27, 2006 8.951 9.260 8.399 9.195 162,878 +0.06(+0.71%)
Sep 26, 2006 9.479 9.691 8.968 9.130 186,429 -0.28(-2.94%)
Sep 25, 2006 8.610 9.658 8.488 9.406 218,488 +0.72(+8.33%)
Sep 22, 2006 8.066 9.008 7.993 8.683 277,824 +0.72(+9.08%)
Sep 21, 2006 7.782 8.115 7.749 7.960 47,772 +0.14(+1.77%)
Sep 20, 2006 8.042 8.123 7.189 7.822 226,411 -0.11(-1.33%)
Sep 19, 2006 8.082 8.082 7.920 7.928 89,502 +0.01(+0.10%)
Sep 18, 2006 8.001 8.074 7.725 7.920 108,303 -0.05(-0.61%)
Sep 15, 2006 8.001 8.001 7.806 7.969 131,249 +0.06(+0.82%)
Sep 14, 2006 8.042 8.066 7.709 7.904 117,689 +0.02(+0.31%)
Sep 13, 2006 7.798 8.123 7.441 7.879 155,301 +0.09(+1.15%)
Sep 12, 2006 7.432 7.790 7.351 7.790 110,988 +0.37(+5.04%)
Sep 11, 2006 7.400 7.514 7.116 7.416 190,974 +0.05(+0.66%)
Sep 08, 2006 7.189 7.514 7.156 7.367 221,439 +0.20(+2.83%)
Sep 07, 2006 7.083 7.189 6.904 7.164 137,881 +0.00(+0.00%)
Sep 06, 2006 6.823 7.270 6.734 7.164 243,159 +0.34(+5.00%)
Sep 05, 2006 6.839 6.904 6.580 6.823 332,372 +0.12(+1.82%)
Sep 01, 2006 6.482 6.734 6.393 6.701 367,833 +0.11(+1.73%)
Aug 31, 2006 6.580 7.018 6.498 6.588 844,919 +0.17(+2.66%)
Aug 30, 2006 5.865 6.498 5.697 6.417 503,611 +0.78(+13.83%)
Aug 29, 2006 5.816 5.816 5.589 5.637 71,384 -0.05(-0.86%)
Aug 28, 2006 5.930 5.930 5.670 5.686 190,083 -0.12(-2.10%)
Aug 25, 2006 5.800 5.970 5.767 5.808 65,663 -0.12(-2.05%)
Aug 24, 2006 6.117 6.133 5.897 5.930 86,731 -0.23(-3.69%)
Aug 23, 2006 6.336 6.393 6.117 6.157 75,314 -0.12(-1.94%)
Aug 22, 2006 6.336 6.409 6.214 6.279 48,185 +0.06(+0.91%)
Aug 21, 2006 6.011 6.344 6.003 6.222 45,994 +0.25(+4.22%)
Aug 18, 2006 6.011 6.019 5.735 5.970 54,742 -0.05(-0.81%)
Aug 17, 2006 6.108 6.117 6.011 6.019 26,428 -0.10(-1.59%)
Aug 16, 2006 6.214 6.214 6.108 6.117 96,748 +0.01(+0.13%)
Aug 15, 2006 6.092 6.108 5.848 6.108 99,417 +0.09(+1.48%)
Aug 14, 2006 5.800 6.214 5.800 6.019 174,090 +0.15(+2.49%)
Aug 11, 2006 5.751 5.930 5.702 5.873 15,363 +0.07(+1.26%)
Aug 10, 2006 5.751 5.897 5.686 5.800 16,484 -0.11(-1.79%)
Aug 09, 2006 6.003 6.003 5.792 5.905 69,259 -0.10(-1.62%)
Aug 08, 2006 5.743 6.092 5.654 6.003 133,795 +0.32(+5.57%)
Aug 07, 2006 5.637 5.718 5.629 5.686 63,371 +0.16(+2.94%)
Aug 04, 2006 5.515 5.556 5.288 5.524 17,891 +0.01(+0.15%)
Aug 03, 2006 5.117 5.621 5.101 5.515 68,557 +0.44(+8.64%)
Aug 02, 2006 5.012 5.117 5.004 5.077 20,809 +0.02(+0.32%)
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.