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 (%)
Aug 31, 2005 4.354 4.516 4.354 4.516 4,845 +0.07(+1.65%)
Aug 30, 2005 4.386 4.492 4.256 4.443 36,111 +0.02(+0.55%)
Aug 29, 2005 4.533 4.573 4.118 4.419 68,178 -0.23(-4.90%)
Aug 26, 2005 4.459 4.695 4.459 4.646 35,149 +0.09(+1.96%)
Aug 25, 2005 4.500 4.598 4.468 4.557 71,225 +0.14(+3.13%)
Aug 24, 2005 4.468 4.663 4.370 4.419 46,596 -0.13(-2.86%)
Aug 23, 2005 4.557 4.663 4.524 4.549 10,179 +0.06(+1.27%)
Aug 22, 2005 4.638 4.711 4.468 4.492 17,025 -0.18(-3.83%)
Aug 19, 2005 4.654 4.817 4.630 4.671 16,438 -0.09(-1.88%)
Aug 18, 2005 4.728 4.793 4.719 4.760 21,471 +0.06(+1.21%)
Aug 17, 2005 4.703 4.776 4.671 4.703 32,738 +0.02(+0.35%)
Aug 16, 2005 4.630 4.784 4.630 4.687 29,463 -0.02(-0.35%)
Aug 15, 2005 4.703 4.825 4.703 4.703 30,801 -0.06(-1.36%)
Aug 12, 2005 4.768 4.857 4.638 4.768 38,018 -0.06(-1.18%)
Aug 11, 2005 4.793 4.857 4.671 4.825 33,896 -0.04(-0.83%)
Aug 10, 2005 4.784 4.963 4.784 4.866 15,702 +0.01(+0.17%)
Aug 09, 2005 4.793 4.882 4.744 4.857 38,416 +0.15(+3.10%)
Aug 08, 2005 4.671 4.801 4.654 4.711 25,125 +0.05(+1.05%)
Aug 05, 2005 4.663 4.695 4.614 4.663 26,099 +0.06(+1.41%)
Aug 04, 2005 4.630 4.695 4.549 4.598 65,810 +0.01(+0.18%)
Aug 03, 2005 4.338 4.744 4.321 4.589 50,767 +0.14(+3.10%)
Aug 02, 2005 4.825 5.207 4.354 4.451 190,668 +0.06(+1.48%)
Aug 01, 2005 4.549 4.549 4.102 4.386 138,675 -0.08(-1.82%)
Jul 29, 2005 4.833 4.833 4.273 4.468 114,077 -0.30(-6.30%)
Jul 28, 2005 4.671 5.394 4.598 4.768 38,789 -0.19(-3.93%)
Jul 27, 2005 5.182 5.182 4.874 4.963 52,015 -0.19(-3.78%)
Jul 26, 2005 5.109 5.280 5.036 5.158 61,348 -0.32(-5.79%)
Jul 25, 2005 5.467 5.524 5.459 5.475 10,578 +0.02(+0.30%)
Jul 22, 2005 5.459 5.840 5.450 5.459 91,453 +0.08(+1.51%)
Jul 21, 2005 5.467 5.564 5.166 5.377 160,385 +0.28(+5.58%)
Jul 20, 2005 5.109 5.142 5.093 5.093 13,428 +0.00(+0.00%)
Jul 19, 2005 5.174 5.199 5.061 5.093 29,667 +0.03(+0.64%)
Jul 18, 2005 5.117 5.117 4.947 5.061 43,776 +0.12(+2.47%)
Jul 15, 2005 4.874 5.077 4.874 4.939 37,401 +0.02(+0.33%)
Jul 14, 2005 4.728 4.931 4.711 4.922 32,920 +0.15(+3.24%)
Jul 13, 2005 4.728 4.784 4.719 4.768 26,465 -0.07(-1.51%)
Jul 12, 2005 4.776 4.849 4.719 4.841 18,076 +0.05(+1.02%)
Jul 11, 2005 4.703 4.849 4.703 4.793 15,005 -0.05(-1.01%)
Jul 08, 2005 4.768 4.866 4.711 4.841 68,727 -0.02(-0.50%)
Jul 07, 2005 4.898 4.898 4.793 4.866 20,189 -0.03(-0.66%)
Jul 06, 2005 4.979 5.044 4.890 4.898 55,736 -0.21(-4.13%)
Jul 05, 2005 5.207 5.304 5.061 5.109 20,928 +0.01(+0.16%)
Jul 01, 2005 5.117 5.150 4.963 5.101 30,038 +0.06(+1.13%)
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%)
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.