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

PC Connection Inc (NQ: CNXN )

69.11 -0.20 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 7.960 8.123 7.733 7.733 158,317 -0.12(-1.55%)
Dec 30, 2004 7.952 7.952 7.814 7.855 34,716 +0.00(+0.00%)
Dec 29, 2004 8.034 8.034 7.830 7.855 160,410 -0.18(-2.22%)
Dec 28, 2004 7.522 8.042 7.522 8.034 130,248 +0.46(+6.12%)
Dec 27, 2004 7.717 7.717 7.335 7.571 24,867 +0.05(+0.65%)
Dec 23, 2004 7.554 7.554 7.408 7.522 16,619 +0.09(+1.20%)
Dec 22, 2004 7.311 7.514 7.263 7.432 64,139 +0.12(+1.67%)
Dec 21, 2004 7.303 7.311 7.108 7.311 27,207 +0.15(+2.16%)
Dec 20, 2004 7.221 7.294 7.043 7.156 83,713 +0.01(+0.11%)
Dec 17, 2004 7.099 7.197 6.921 7.148 24,991 +0.12(+1.73%)
Dec 16, 2004 7.132 7.229 6.986 7.026 74,111 -0.09(-1.26%)
Dec 15, 2004 6.498 7.127 6.337 7.116 133,819 +0.54(+8.15%)
Dec 14, 2004 6.190 6.580 6.190 6.580 101,564 +0.45(+7.43%)
Dec 13, 2004 6.027 6.141 5.800 6.125 67,955 +0.15(+2.58%)
Dec 10, 2004 5.767 5.978 5.767 5.970 17,112 +0.06(+0.96%)
Dec 09, 2004 5.930 5.954 5.816 5.913 23,267 +0.11(+1.96%)
Dec 08, 2004 5.784 5.905 5.410 5.800 44,934 +0.11(+2.00%)
Dec 07, 2004 5.686 5.970 5.629 5.686 94,793 +0.00(+0.00%)
Dec 06, 2004 6.133 6.133 5.686 5.686 65,124 -0.16(-2.78%)
Dec 03, 2004 6.165 6.165 5.848 5.848 18,589 -0.05(-0.83%)
Dec 02, 2004 6.255 6.255 5.897 5.897 29,915 -0.02(-0.27%)
Dec 01, 2004 5.983 6.108 5.759 5.913 43,703 +0.20(+3.56%)
Nov 30, 2004 5.702 5.889 5.645 5.710 90,484 -0.15(-2.50%)
Nov 29, 2004 5.946 5.946 5.767 5.857 22,159 +0.03(+0.56%)
Nov 26, 2004 5.946 6.084 5.775 5.824 7,386 +0.03(+0.56%)
Nov 24, 2004 5.800 6.003 5.792 5.792 13,418 -0.06(-1.11%)
Nov 23, 2004 5.970 5.978 5.784 5.857 18,712 -0.04(-0.69%)
Nov 22, 2004 5.678 5.897 5.678 5.897 27,207 +0.12(+2.11%)
Nov 19, 2004 6.011 6.043 5.767 5.775 32,623 -0.09(-1.52%)
Nov 18, 2004 6.076 6.092 5.857 5.865 31,515 -0.24(-3.99%)
Nov 17, 2004 6.295 6.376 6.043 6.108 54,906 -0.15(-2.34%)
Nov 16, 2004 6.157 6.359 6.157 6.255 22,159 -0.04(-0.65%)
Nov 15, 2004 6.352 6.352 6.222 6.295 9,971 -0.08(-1.27%)
Nov 12, 2004 6.238 6.376 6.133 6.376 17,358 +0.12(+1.95%)
Nov 11, 2004 6.401 6.417 6.173 6.255 53,429 -0.14(-2.16%)
Nov 10, 2004 6.100 6.461 6.100 6.393 32,500 +0.18(+2.88%)
Nov 09, 2004 6.092 6.214 5.939 6.214 8,371 +0.09(+1.46%)
Nov 08, 2004 6.092 6.198 5.897 6.125 29,422 +0.03(+0.53%)
Nov 05, 2004 6.003 6.198 5.931 6.092 19,451 +0.09(+1.49%)
Nov 04, 2004 5.897 6.092 5.702 6.003 32,008 -0.05(-0.81%)
Nov 03, 2004 5.991 6.149 5.954 6.052 15,511 +0.10(+1.64%)
Nov 02, 2004 5.978 6.076 5.946 5.954 5,416 -0.13(-2.14%)
Nov 01, 2004 5.889 6.084 5.889 6.084 2,954 +0.06(+0.94%)
Oct 29, 2004 5.865 6.092 5.865 6.027 10,710 +0.03(+0.54%)
Oct 28, 2004 6.060 6.060 5.889 5.995 7,140 -0.14(-2.25%)
Oct 27, 2004 5.767 6.188 5.759 6.133 70,541 +0.37(+6.34%)
Oct 26, 2004 5.751 5.769 5.605 5.767 22,282 +0.08(+1.43%)
Oct 25, 2004 5.434 5.686 5.410 5.686 34,839 +0.25(+4.63%)
Oct 22, 2004 5.686 5.686 5.418 5.434 17,112 -0.12(-2.19%)
Oct 21, 2004 5.816 5.816 5.540 5.556 31,885 -0.17(-2.98%)
Oct 20, 2004 5.637 5.727 5.606 5.727 6,647 +0.04(+0.71%)
Oct 19, 2004 5.775 5.808 5.686 5.686 5,416 -0.09(-1.55%)
Oct 18, 2004 5.710 5.792 5.710 5.775 4,062 -0.06(-0.97%)
Oct 15, 2004 5.678 5.832 5.678 5.832 10,464 +0.13(+2.28%)
Oct 14, 2004 5.694 5.710 5.678 5.702 6,647 -0.06(-0.99%)
Oct 13, 2004 5.702 5.970 5.686 5.759 15,757 +0.03(+0.57%)
Oct 12, 2004 5.649 5.734 5.564 5.727 33,362 +0.09(+1.58%)
Oct 11, 2004 5.686 5.686 5.410 5.637 41,364 -0.05(-0.86%)
Oct 08, 2004 5.767 5.946 5.686 5.686 56,260 -0.09(-1.55%)
Oct 07, 2004 5.946 5.946 5.775 5.775 8,125 -0.31(-5.07%)
Oct 06, 2004 5.963 6.084 5.963 6.084 18,958 +0.02(+0.27%)
Oct 05, 2004 5.662 6.173 5.662 6.068 33,854 +0.27(+4.62%)
Oct 04, 2004 5.751 5.857 5.686 5.800 26,714 +0.03(+0.56%)
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.