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

PC Connection Inc (NQ: CNXN )

64.96 +0.27 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 4.865 4.865 4.743 4.800 48,798 +0.02(+0.34%)
Apr 27, 2006 4.865 4.865 4.776 4.784 288,823 +0.07(+1.38%)
Apr 26, 2006 4.751 4.800 4.653 4.719 17,334 -0.06(-1.19%)
Apr 25, 2006 4.678 4.784 4.621 4.776 24,891 +0.07(+1.56%)
Apr 24, 2006 4.686 4.792 4.662 4.702 16,054 +0.02(+0.35%)
Apr 21, 2006 4.719 4.719 4.645 4.686 11,636 -0.03(-0.69%)
Apr 20, 2006 4.678 4.824 4.678 4.719 27,521 +0.07(+1.58%)
Apr 19, 2006 4.808 4.808 4.556 4.645 49,200 -0.16(-3.24%)
Apr 18, 2006 4.702 4.857 4.662 4.801 22,156 +0.02(+0.36%)
Apr 17, 2006 4.719 4.792 4.686 4.784 10,257 +0.07(+1.38%)
Apr 13, 2006 4.735 4.808 4.719 4.719 30,443 -0.08(-1.70%)
Apr 12, 2006 4.767 4.849 4.719 4.800 69,673 +0.01(+0.17%)
Apr 11, 2006 4.800 4.800 4.767 4.792 18,161 -0.05(-1.01%)
Apr 10, 2006 4.857 4.857 4.743 4.841 25,958 +0.05(+1.02%)
Apr 07, 2006 4.735 4.857 4.719 4.792 16,190 +0.12(+2.61%)
Apr 06, 2006 4.645 4.792 4.645 4.670 8,171 -0.11(-2.38%)
Apr 05, 2006 4.645 4.816 4.645 4.784 10,755 +0.06(+1.20%)
Apr 04, 2006 4.694 4.743 4.653 4.727 13,889 +0.01(+0.17%)
Apr 03, 2006 4.474 4.759 4.474 4.719 56,051 +0.03(+0.69%)
Mar 31, 2006 4.637 4.702 4.458 4.686 38,023 -0.02(-0.35%)
Mar 30, 2006 4.841 4.865 4.702 4.702 14,012 -0.07(-1.53%)
Mar 29, 2006 4.694 4.792 4.637 4.776 28,947 +0.14(+2.98%)
Mar 28, 2006 4.613 4.759 4.613 4.637 111,879 +0.09(+1.97%)
Mar 27, 2006 4.499 4.637 4.466 4.548 16,678 +0.04(+0.90%)
Mar 24, 2006 4.605 4.629 4.507 4.507 10,657 -0.09(-1.95%)
Mar 23, 2006 4.588 4.629 4.507 4.597 7,743 +0.09(+1.99%)
Mar 22, 2006 4.572 4.637 4.507 4.507 10,325 -0.08(-1.77%)
Mar 21, 2006 4.605 4.621 4.556 4.588 26,160 +0.03(+0.71%)
Mar 20, 2006 4.466 4.597 4.466 4.556 18,362 +0.08(+1.82%)
Mar 17, 2006 4.393 4.540 4.361 4.474 38,454 -0.07(-1.43%)
Mar 16, 2006 4.556 4.580 4.515 4.540 20,507 +0.02(+0.54%)
Mar 15, 2006 4.507 4.540 4.466 4.515 15,546 +0.01(+0.18%)
Mar 14, 2006 4.466 4.540 4.466 4.507 10,448 +0.04(+0.91%)
Mar 13, 2006 4.385 4.483 4.282 4.466 30,873 -0.09(-1.96%)
Mar 10, 2006 4.564 4.588 4.556 4.556 7,879 +0.04(+0.90%)
Mar 09, 2006 4.515 4.572 4.515 4.515 3,579 -0.03(-0.72%)
Mar 08, 2006 4.474 4.580 4.474 4.548 12,425 +0.08(+1.82%)
Mar 07, 2006 4.507 4.515 4.409 4.466 36,301 -0.09(-1.96%)
Mar 06, 2006 4.474 4.556 4.474 4.556 10,816 +0.08(+1.82%)
Mar 03, 2006 4.483 4.483 4.474 4.474 1,328 +0.00(+0.00%)
Mar 02, 2006 4.474 4.588 4.466 4.474 18,242 +0.00(+0.00%)
Mar 01, 2006 4.483 4.499 4.450 4.474 26,259 +0.02(+0.36%)
Feb 28, 2006 4.450 4.474 4.426 4.458 12,682 +0.01(+0.18%)
Feb 27, 2006 4.442 4.556 4.418 4.450 10,478 +0.05(+1.11%)
Feb 24, 2006 4.377 4.523 4.369 4.401 23,031 -0.01(-0.18%)
Feb 23, 2006 4.507 4.523 4.369 4.409 12,284 +0.02(+0.37%)
Feb 22, 2006 4.564 4.564 4.271 4.393 12,021 -0.11(-2.35%)
Feb 21, 2006 4.491 4.551 4.491 4.499 10,809 +0.01(+0.18%)
Feb 17, 2006 4.393 4.491 4.361 4.491 13,521 +0.15(+3.56%)
Feb 16, 2006 4.418 4.458 4.336 4.336 5,900 -0.04(-0.93%)
Feb 15, 2006 4.271 4.499 4.271 4.377 18,323 +0.07(+1.70%)
Feb 14, 2006 4.369 4.385 4.271 4.304 42,210 -0.06(-1.31%)
Feb 13, 2006 4.507 4.534 4.295 4.361 20,818 -0.03(-0.74%)
Feb 10, 2006 4.466 4.466 4.393 4.393 22,760 +0.00(+0.00%)
Feb 09, 2006 4.385 4.474 4.385 4.393 30,418 -0.04(-0.92%)
Feb 08, 2006 4.556 4.580 4.434 4.434 138,150 -0.16(-3.54%)
Feb 07, 2006 4.474 4.637 4.474 4.597 38,200 +0.00(+0.00%)
Feb 06, 2006 4.556 4.678 4.499 4.597 110,257 -0.08(-1.74%)
Feb 03, 2006 4.637 4.719 4.556 4.678 16,206 +0.02(+0.35%)
Feb 02, 2006 4.694 4.694 4.637 4.662 15,743 -0.03(-0.69%)
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.