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 (%)
Feb 28, 2005 6.563 6.718 6.157 6.230 187,104 -0.24(-3.76%)
Feb 25, 2005 6.417 6.921 6.393 6.474 165,530 +0.06(+0.89%)
Feb 24, 2005 6.474 6.628 6.279 6.417 6,964 +0.04(+0.64%)
Feb 23, 2005 6.474 6.588 6.295 6.376 28,706 +0.07(+1.16%)
Feb 22, 2005 6.783 6.783 6.303 6.303 98,107 -0.31(-4.67%)
Feb 18, 2005 7.546 7.701 6.368 6.612 101,672 -0.84(-11.23%)
Feb 17, 2005 7.676 7.676 7.432 7.449 107,493 -0.26(-3.37%)
Feb 16, 2005 6.677 8.001 6.604 7.709 147,759 +1.09(+16.44%)
Feb 15, 2005 6.588 6.710 6.393 6.620 52,095 +0.11(+1.75%)
Feb 14, 2005 6.157 6.726 6.133 6.506 42,575 +0.36(+5.81%)
Feb 11, 2005 6.612 6.612 6.149 6.149 46,198 -0.24(-3.69%)
Feb 10, 2005 6.498 6.498 6.311 6.385 36,681 -0.04(-0.57%)
Feb 09, 2005 6.620 6.620 6.417 6.421 25,356 -0.15(-2.29%)
Feb 08, 2005 6.417 6.701 6.417 6.571 32,368 +0.18(+2.80%)
Feb 07, 2005 6.417 6.458 6.247 6.393 95,656 -0.11(-1.63%)
Feb 04, 2005 6.498 6.636 6.320 6.498 73,726 -0.01(-0.12%)
Feb 03, 2005 6.839 6.848 6.490 6.506 82,953 -0.06(-0.99%)
Feb 02, 2005 6.385 6.710 6.328 6.571 91,281 +0.14(+2.15%)
Feb 01, 2005 6.515 6.515 6.352 6.433 85,260 -0.15(-2.22%)
Jan 31, 2005 6.417 6.775 6.417 6.580 99,902 +0.08(+1.25%)
Jan 28, 2005 6.409 6.620 6.263 6.498 96,374 -0.07(-1.11%)
Jan 27, 2005 7.294 7.294 6.263 6.571 168,600 -0.59(-8.28%)
Jan 26, 2005 7.238 7.286 7.051 7.164 18,236 +0.06(+0.80%)
Jan 25, 2005 7.270 7.327 7.034 7.108 64,167 +0.07(+1.04%)
Jan 24, 2005 7.473 7.546 6.937 7.034 73,227 +0.00(+0.00%)
Jan 21, 2005 7.424 7.627 7.002 7.034 56,993 -0.30(-4.10%)
Jan 20, 2005 7.709 7.879 7.254 7.335 95,462 -0.18(-2.38%)
Jan 19, 2005 7.619 7.627 7.376 7.514 51,538 -0.02(-0.22%)
Jan 18, 2005 7.660 7.660 7.441 7.530 72,375 +0.15(+1.98%)
Jan 14, 2005 7.538 7.701 7.197 7.384 22,202 +0.07(+1.00%)
Jan 13, 2005 7.717 7.717 7.278 7.311 23,324 -0.35(-4.56%)
Jan 12, 2005 7.514 7.660 7.319 7.660 31,563 +0.30(+4.08%)
Jan 11, 2005 7.652 7.652 7.359 7.359 25,143 -0.28(-3.72%)
Jan 10, 2005 7.359 7.644 7.083 7.644 182,855 +0.58(+8.29%)
Jan 07, 2005 7.416 7.611 6.953 7.059 79,581 -0.28(-3.77%)
Jan 06, 2005 7.392 7.554 7.295 7.335 84,872 -0.03(-0.44%)
Jan 05, 2005 7.303 7.481 7.213 7.367 23,535 +0.14(+1.91%)
Jan 04, 2005 8.050 8.196 7.091 7.229 100,324 -0.51(-6.61%)
Jan 03, 2005 8.204 8.261 7.692 7.741 237,262 +0.01(+0.11%)
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%)
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.