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

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.580 7.018 6.498 6.588 844,919 +0.17(+2.66%)
Aug 30, 2006 5.865 6.498 5.697 6.417 503,611 +0.78(+13.83%)
Aug 29, 2006 5.816 5.816 5.589 5.637 71,384 -0.05(-0.86%)
Aug 28, 2006 5.930 5.930 5.670 5.686 190,083 -0.12(-2.10%)
Aug 25, 2006 5.800 5.970 5.767 5.808 65,663 -0.12(-2.05%)
Aug 24, 2006 6.117 6.133 5.897 5.930 86,731 -0.23(-3.69%)
Aug 23, 2006 6.336 6.393 6.117 6.157 75,314 -0.12(-1.94%)
Aug 22, 2006 6.336 6.409 6.214 6.279 48,185 +0.06(+0.91%)
Aug 21, 2006 6.011 6.344 6.003 6.222 45,994 +0.25(+4.22%)
Aug 18, 2006 6.011 6.019 5.735 5.970 54,742 -0.05(-0.81%)
Aug 17, 2006 6.108 6.117 6.011 6.019 26,428 -0.10(-1.59%)
Aug 16, 2006 6.214 6.214 6.108 6.117 96,748 +0.01(+0.13%)
Aug 15, 2006 6.092 6.108 5.848 6.108 99,417 +0.09(+1.48%)
Aug 14, 2006 5.800 6.214 5.800 6.019 174,090 +0.15(+2.49%)
Aug 11, 2006 5.751 5.930 5.702 5.873 15,363 +0.07(+1.26%)
Aug 10, 2006 5.751 5.897 5.686 5.800 16,484 -0.11(-1.79%)
Aug 09, 2006 6.003 6.003 5.792 5.905 69,259 -0.10(-1.62%)
Aug 08, 2006 5.743 6.092 5.654 6.003 133,795 +0.32(+5.57%)
Aug 07, 2006 5.637 5.718 5.629 5.686 63,371 +0.16(+2.94%)
Aug 04, 2006 5.515 5.556 5.288 5.524 17,891 +0.01(+0.15%)
Aug 03, 2006 5.117 5.621 5.101 5.515 68,557 +0.44(+8.64%)
Aug 02, 2006 5.012 5.117 5.004 5.077 20,809 +0.02(+0.32%)
Aug 01, 2006 5.077 5.117 5.028 5.061 14,488 +0.19(+4.01%)
Jul 31, 2006 5.052 5.199 4.849 4.866 15,642 -0.15(-3.07%)
Jul 28, 2006 5.191 5.191 4.557 5.020 64,718 -0.10(-1.90%)
Jul 27, 2006 4.947 5.231 4.736 5.117 79,840 +0.45(+9.76%)
Jul 26, 2006 4.687 4.874 4.598 4.663 17,991 -0.08(-1.71%)
Jul 25, 2006 4.687 4.776 4.630 4.744 14,086 -0.03(-0.68%)
Jul 24, 2006 4.671 4.914 4.671 4.776 26,928 +0.07(+1.55%)
Jul 21, 2006 4.711 4.760 4.671 4.703 8,863 -0.09(-1.86%)
Jul 20, 2006 4.922 4.971 4.760 4.793 47,198 +0.06(+1.37%)
Jul 19, 2006 4.679 4.971 4.671 4.728 43,111 +0.06(+1.22%)
Jul 18, 2006 4.768 4.809 4.671 4.671 32,171 -0.04(-0.86%)
Jul 17, 2006 4.736 4.752 4.671 4.711 17,358 -0.07(-1.53%)
Jul 14, 2006 4.679 4.857 4.679 4.784 6,219 +0.02(+0.34%)
Jul 13, 2006 4.679 4.866 4.679 4.768 13,011 -0.02(-0.51%)
Jul 12, 2006 4.809 4.857 4.776 4.793 39,823 -0.07(-1.50%)
Jul 11, 2006 5.036 5.036 4.784 4.866 32,802 -0.10(-1.96%)
Jul 10, 2006 5.572 5.572 4.898 4.963 68,209 -0.28(-5.27%)
Jul 07, 2006 5.077 5.264 5.044 5.239 53,653 +0.05(+0.94%)
Jul 06, 2006 5.077 5.264 5.044 5.191 28,939 +0.11(+2.08%)
Jul 05, 2006 4.654 5.085 4.654 5.085 38,411 +0.45(+9.63%)
Jul 03, 2006 4.625 4.638 4.606 4.638 3,437 -0.11(-2.39%)
Jun 30, 2006 4.825 4.874 4.711 4.752 25,354 -0.12(-2.50%)
Jun 29, 2006 4.565 4.874 4.549 4.874 65,247 +0.24(+5.26%)
Jun 28, 2006 4.654 4.728 4.630 4.630 27,873 -0.01(-0.18%)
Jun 27, 2006 4.857 4.996 4.638 4.638 47,590 -0.11(-2.39%)
Jun 26, 2006 4.841 4.963 4.671 4.752 35,085 -0.19(-3.94%)
Jun 23, 2006 4.996 5.044 4.947 4.947 19,840 -0.07(-1.46%)
Jun 22, 2006 4.955 5.199 4.955 5.020 18,701 +0.03(+0.65%)
Jun 21, 2006 4.971 5.012 4.882 4.987 12,117 -0.02(-0.49%)
Jun 20, 2006 5.020 5.044 4.931 5.012 14,691 +0.02(+0.33%)
Jun 19, 2006 5.028 5.085 4.874 4.996 8,622 +0.09(+1.82%)
Jun 16, 2006 4.914 4.996 4.888 4.906 4,005 -0.06(-1.31%)
Jun 15, 2006 4.996 5.109 4.971 4.971 10,078 -0.02(-0.33%)
Jun 14, 2006 4.955 5.036 4.939 4.987 10,598 +0.06(+1.15%)
Jun 13, 2006 4.671 5.012 4.630 4.931 26,736 +0.27(+5.75%)
Jun 12, 2006 5.077 5.085 4.630 4.663 75,870 -0.47(-9.18%)
Jun 09, 2006 5.134 5.134 5.077 5.134 9,415 +0.02(+0.32%)
Jun 08, 2006 5.174 5.174 5.093 5.117 7,336 -0.07(-1.41%)
Jun 07, 2006 5.101 5.207 5.101 5.191 15,872 +0.03(+0.63%)
Jun 06, 2006 5.077 5.215 5.069 5.158 20,549 -0.12(-2.31%)
Jun 05, 2006 5.532 5.532 5.231 5.280 75,319 +0.34(+6.91%)
Jun 02, 2006 4.849 4.950 4.809 4.939 20,516 +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.