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 (%)
Aug 31, 2006 6.579 7.017 6.497 6.587 845,052 +0.17(+2.66%)
Aug 30, 2006 5.864 6.497 5.697 6.416 503,691 +0.78(+13.83%)
Aug 29, 2006 5.815 5.815 5.588 5.636 71,395 -0.05(-0.86%)
Aug 28, 2006 5.929 5.929 5.669 5.685 190,113 -0.12(-2.10%)
Aug 25, 2006 5.799 5.969 5.766 5.807 65,674 -0.12(-2.05%)
Aug 24, 2006 6.116 6.132 5.896 5.929 86,744 -0.23(-3.69%)
Aug 23, 2006 6.335 6.392 6.116 6.156 75,326 -0.12(-1.94%)
Aug 22, 2006 6.335 6.408 6.213 6.278 48,193 +0.06(+0.91%)
Aug 21, 2006 6.010 6.343 6.002 6.221 46,001 +0.25(+4.22%)
Aug 18, 2006 6.010 6.018 5.734 5.969 54,751 -0.05(-0.81%)
Aug 17, 2006 6.107 6.116 6.010 6.018 26,433 -0.10(-1.59%)
Aug 16, 2006 6.213 6.213 6.107 6.116 96,763 +0.01(+0.13%)
Aug 15, 2006 6.091 6.107 5.848 6.107 99,433 +0.09(+1.48%)
Aug 14, 2006 5.799 6.213 5.799 6.018 174,117 +0.15(+2.49%)
Aug 11, 2006 5.750 5.929 5.701 5.872 15,366 +0.07(+1.26%)
Aug 10, 2006 5.750 5.896 5.685 5.799 16,486 -0.11(-1.79%)
Aug 09, 2006 6.002 6.002 5.791 5.904 69,270 -0.10(-1.62%)
Aug 08, 2006 5.742 6.091 5.653 6.002 133,816 +0.32(+5.57%)
Aug 07, 2006 5.636 5.718 5.628 5.685 63,381 +0.16(+2.94%)
Aug 04, 2006 5.515 5.555 5.287 5.523 17,894 +0.01(+0.15%)
Aug 03, 2006 5.117 5.620 5.100 5.515 68,568 +0.44(+8.64%)
Aug 02, 2006 5.011 5.117 5.003 5.076 20,812 +0.02(+0.32%)
Aug 01, 2006 5.076 5.117 5.027 5.060 14,490 +0.19(+4.01%)
Jul 31, 2006 5.052 5.198 4.849 4.865 15,644 -0.15(-3.07%)
Jul 28, 2006 5.190 5.190 4.556 5.019 64,728 -0.10(-1.90%)
Jul 27, 2006 4.946 5.230 4.735 5.117 79,853 +0.45(+9.76%)
Jul 26, 2006 4.686 4.873 4.597 4.662 17,993 -0.08(-1.71%)
Jul 25, 2006 4.686 4.776 4.629 4.743 14,088 -0.03(-0.68%)
Jul 24, 2006 4.670 4.914 4.670 4.776 26,933 +0.07(+1.55%)
Jul 21, 2006 4.711 4.759 4.670 4.702 8,865 -0.09(-1.86%)
Jul 20, 2006 4.922 4.970 4.759 4.792 47,206 +0.06(+1.37%)
Jul 19, 2006 4.678 4.970 4.670 4.727 43,118 +0.06(+1.22%)
Jul 18, 2006 4.767 4.808 4.670 4.670 32,177 -0.04(-0.86%)
Jul 17, 2006 4.735 4.751 4.670 4.711 17,361 -0.07(-1.53%)
Jul 14, 2006 4.678 4.857 4.678 4.784 6,220 +0.02(+0.34%)
Jul 13, 2006 4.678 4.865 4.678 4.767 13,013 -0.02(-0.51%)
Jul 12, 2006 4.808 4.857 4.776 4.792 39,829 -0.07(-1.50%)
Jul 11, 2006 5.035 5.035 4.784 4.865 32,807 -0.10(-1.96%)
Jul 10, 2006 5.571 5.571 4.897 4.962 68,220 -0.28(-5.27%)
Jul 07, 2006 5.076 5.263 5.044 5.238 53,661 +0.05(+0.94%)
Jul 06, 2006 5.076 5.263 5.044 5.190 28,943 +0.11(+2.08%)
Jul 05, 2006 4.654 5.084 4.654 5.084 38,417 +0.45(+9.63%)
Jul 03, 2006 4.624 4.637 4.605 4.637 3,437 -0.11(-2.39%)
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%)
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.