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

PC Connection Inc (NQ: CNXN )

67.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.353 4.516 4.353 4.516 4,846 +0.07(+1.65%)
Aug 30, 2005 4.386 4.491 4.256 4.443 36,117 +0.02(+0.55%)
Aug 29, 2005 4.532 4.572 4.118 4.418 68,189 -0.23(-4.90%)
Aug 26, 2005 4.459 4.694 4.459 4.646 35,155 +0.09(+1.96%)
Aug 25, 2005 4.499 4.597 4.467 4.556 71,236 +0.14(+3.13%)
Aug 24, 2005 4.467 4.662 4.370 4.418 46,603 -0.13(-2.86%)
Aug 23, 2005 4.556 4.662 4.524 4.548 10,181 +0.06(+1.27%)
Aug 22, 2005 4.637 4.710 4.467 4.491 17,028 -0.18(-3.83%)
Aug 19, 2005 4.654 4.816 4.629 4.670 16,441 -0.09(-1.88%)
Aug 18, 2005 4.727 4.792 4.719 4.759 21,474 +0.06(+1.21%)
Aug 17, 2005 4.702 4.776 4.670 4.702 32,743 +0.02(+0.35%)
Aug 16, 2005 4.629 4.784 4.629 4.686 29,468 -0.02(-0.35%)
Aug 15, 2005 4.702 4.824 4.702 4.702 30,806 -0.06(-1.36%)
Aug 12, 2005 4.767 4.857 4.637 4.767 38,024 -0.06(-1.18%)
Aug 11, 2005 4.792 4.857 4.670 4.824 33,902 -0.04(-0.83%)
Aug 10, 2005 4.784 4.962 4.784 4.865 15,704 +0.01(+0.17%)
Aug 09, 2005 4.792 4.881 4.743 4.857 38,422 +0.15(+3.10%)
Aug 08, 2005 4.670 4.800 4.654 4.711 25,129 +0.05(+1.05%)
Aug 05, 2005 4.662 4.694 4.613 4.662 26,103 +0.06(+1.41%)
Aug 04, 2005 4.629 4.694 4.548 4.597 65,820 +0.01(+0.18%)
Aug 03, 2005 4.337 4.743 4.321 4.589 50,775 +0.14(+3.10%)
Aug 02, 2005 4.824 5.206 4.353 4.451 190,698 +0.06(+1.48%)
Aug 01, 2005 4.548 4.548 4.101 4.386 138,697 -0.08(-1.82%)
Jul 29, 2005 4.832 4.832 4.272 4.467 114,095 -0.30(-6.30%)
Jul 28, 2005 4.670 5.393 4.597 4.767 38,795 -0.19(-3.93%)
Jul 27, 2005 5.181 5.181 4.873 4.962 52,024 -0.19(-3.78%)
Jul 26, 2005 5.109 5.279 5.035 5.157 61,358 -0.32(-5.79%)
Jul 25, 2005 5.466 5.523 5.458 5.474 10,580 +0.02(+0.30%)
Jul 22, 2005 5.458 5.839 5.450 5.458 91,468 +0.08(+1.51%)
Jul 21, 2005 5.466 5.563 5.165 5.377 160,411 +0.28(+5.58%)
Jul 20, 2005 5.109 5.141 5.092 5.092 13,430 +0.00(+0.00%)
Jul 19, 2005 5.173 5.198 5.060 5.092 29,672 +0.03(+0.64%)
Jul 18, 2005 5.117 5.117 4.946 5.060 43,783 +0.12(+2.47%)
Jul 15, 2005 4.873 5.076 4.873 4.938 37,407 +0.02(+0.33%)
Jul 14, 2005 4.727 4.930 4.711 4.922 32,925 +0.15(+3.24%)
Jul 13, 2005 4.727 4.784 4.719 4.767 26,470 -0.07(-1.51%)
Jul 12, 2005 4.776 4.849 4.719 4.840 18,078 +0.05(+1.02%)
Jul 11, 2005 4.702 4.849 4.702 4.792 15,008 -0.05(-1.01%)
Jul 08, 2005 4.767 4.865 4.711 4.840 68,738 -0.02(-0.50%)
Jul 07, 2005 4.897 4.897 4.792 4.865 20,193 -0.03(-0.66%)
Jul 06, 2005 4.979 5.044 4.889 4.897 55,745 -0.21(-4.13%)
Jul 05, 2005 5.206 5.303 5.060 5.109 20,931 +0.01(+0.16%)
Jul 01, 2005 5.117 5.149 4.962 5.100 30,043 +0.06(+1.13%)
Jun 30, 2005 5.190 5.190 5.027 5.044 20,413 -0.12(-2.36%)
Jun 29, 2005 5.247 5.279 4.970 5.165 62,764 +0.13(+2.58%)
Jun 28, 2005 5.190 5.393 4.914 5.035 322,868 -0.33(-6.20%)
Jun 27, 2005 4.499 6.985 4.499 5.368 1,329,460 +0.87(+19.31%)
Jun 24, 2005 4.248 4.516 4.207 4.499 580,329 +0.20(+4.73%)
Jun 23, 2005 4.629 4.629 4.264 4.296 44,111 -0.32(-7.03%)
Jun 22, 2005 4.759 4.776 4.621 4.621 36,013 +0.05(+1.07%)
Jun 21, 2005 4.581 4.743 4.491 4.572 51,256 +0.04(+0.90%)
Jun 20, 2005 4.483 4.532 4.386 4.532 37,454 +0.06(+1.27%)
Jun 17, 2005 4.508 4.548 4.451 4.475 61,447 +0.05(+1.10%)
Jun 16, 2005 4.459 4.459 4.386 4.426 25,321 +0.01(+0.18%)
Jun 15, 2005 4.451 4.548 4.020 4.418 98,709 +0.06(+1.49%)
Jun 14, 2005 4.222 4.426 4.222 4.353 30,657 +0.22(+5.30%)
Jun 13, 2005 4.264 4.329 4.093 4.134 39,400 -0.18(-4.14%)
Jun 10, 2005 4.223 4.337 4.223 4.313 19,327 +0.18(+4.32%)
Jun 09, 2005 4.110 4.199 4.101 4.134 15,728 +0.03(+0.79%)
Jun 08, 2005 4.142 4.199 4.093 4.101 28,389 -0.11(-2.70%)
Jun 07, 2005 4.142 4.280 4.142 4.215 48,747 +0.02(+0.58%)
Jun 06, 2005 4.418 4.418 4.150 4.191 41,505 -0.13(-3.01%)
Jun 03, 2005 4.386 4.386 4.321 4.321 10,222 -0.15(-3.27%)
Jun 02, 2005 4.337 4.516 4.337 4.467 65,124 +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.