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 -1.50 (-2.17%)
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 (%)
Nov 30, 2005 5.199 5.296 5.134 5.166 60,795 -0.02(-0.31%)
Nov 29, 2005 5.442 5.442 5.182 5.182 24,429 -0.06(-1.24%)
Nov 28, 2005 5.280 5.288 5.239 5.247 24,236 -0.03(-0.62%)
Nov 25, 2005 5.264 5.280 5.256 5.280 7,425 +0.06(+1.25%)
Nov 23, 2005 5.199 5.231 5.158 5.215 12,095 +0.17(+3.38%)
Nov 22, 2005 5.126 5.199 5.036 5.044 12,703 +0.02(+0.49%)
Nov 21, 2005 5.020 5.117 5.012 5.020 38,576 -0.11(-2.06%)
Nov 18, 2005 5.191 5.223 5.069 5.126 21,968 +0.01(+0.16%)
Nov 17, 2005 4.979 5.434 4.971 5.117 86,710 +0.25(+5.18%)
Nov 16, 2005 4.931 4.955 4.833 4.866 90,930 -0.05(-0.99%)
Nov 15, 2005 4.971 5.012 4.914 4.914 11,026 +0.04(+0.83%)
Nov 14, 2005 5.028 5.085 4.874 4.874 24,796 -0.22(-4.31%)
Nov 11, 2005 5.036 5.191 4.955 5.093 22,093 +0.06(+1.13%)
Nov 10, 2005 4.882 5.061 4.882 5.036 18,466 +0.02(+0.49%)
Nov 09, 2005 4.849 5.036 4.728 5.012 18,389 +0.11(+2.32%)
Nov 08, 2005 4.890 4.955 4.768 4.898 45,042 -0.06(-1.15%)
Nov 07, 2005 4.939 5.044 4.841 4.955 23,960 -0.11(-2.24%)
Nov 04, 2005 4.833 5.077 4.833 5.069 15,265 +0.15(+3.14%)
Nov 03, 2005 4.987 5.061 4.833 4.914 156,895 +0.06(+1.17%)
Nov 02, 2005 4.849 4.890 4.833 4.857 32,079 +0.06(+1.36%)
Nov 01, 2005 4.971 5.004 4.760 4.793 37,523 +0.09(+1.90%)
Oct 31, 2005 4.468 4.882 4.468 4.703 139,877 +0.48(+11.35%)
Oct 28, 2005 4.305 4.305 4.200 4.224 223,230 +0.00(+0.00%)
Oct 27, 2005 4.200 4.321 4.200 4.224 170,462 +0.01(+0.19%)
Oct 26, 2005 4.265 4.265 4.208 4.216 19,161 +0.01(+0.19%)
Oct 25, 2005 4.216 4.265 4.208 4.208 6,050 -0.02(-0.38%)
Oct 24, 2005 4.167 4.321 4.167 4.224 162,422 +0.03(+0.78%)
Oct 21, 2005 4.167 4.346 4.167 4.191 13,365 +0.00(+0.00%)
Oct 20, 2005 4.468 4.468 4.143 4.191 30,146 -0.02(-0.58%)
Oct 19, 2005 4.289 4.338 4.216 4.216 26,785 +0.02(+0.58%)
Oct 18, 2005 4.297 4.468 4.191 4.191 24,184 -0.01(-0.19%)
Oct 17, 2005 4.273 4.313 4.183 4.200 5,575 -0.02(-0.58%)
Oct 14, 2005 4.273 4.273 4.191 4.224 8,634 -0.07(-1.70%)
Oct 13, 2005 4.183 4.370 4.183 4.297 55,976 +0.03(+0.76%)
Oct 12, 2005 4.273 4.321 4.232 4.265 27,913 +0.00(+0.00%)
Oct 11, 2005 4.418 4.418 4.265 4.265 7,707 +0.00(+0.00%)
Oct 10, 2005 4.273 4.362 4.265 4.265 14,084 +0.02(+0.38%)
Oct 07, 2005 4.240 4.313 4.183 4.248 31,860 -0.06(-1.32%)
Oct 06, 2005 4.305 4.394 4.305 4.305 28,487 +0.01(+0.19%)
Oct 05, 2005 4.321 4.354 4.297 4.297 5,829 -0.05(-1.12%)
Oct 04, 2005 4.313 4.403 4.313 4.346 4,860 -0.06(-1.29%)
Oct 03, 2005 4.346 4.411 4.346 4.403 7,947 -0.02(-0.37%)
Sep 30, 2005 4.191 4.427 4.191 4.419 7,553 +0.11(+2.45%)
Sep 29, 2005 4.248 4.459 4.248 4.313 18,259 +0.01(+0.19%)
Sep 28, 2005 4.265 4.378 4.265 4.305 11,323 -0.03(-0.75%)
Sep 27, 2005 4.248 4.411 4.248 4.338 20,658 -0.02(-0.56%)
Sep 26, 2005 4.476 4.524 4.151 4.362 59,817 -0.24(-5.12%)
Sep 23, 2005 4.598 4.679 4.451 4.598 9,602 +0.05(+1.07%)
Sep 22, 2005 4.549 4.606 4.451 4.549 8,819 -0.08(-1.75%)
Sep 21, 2005 4.549 4.638 4.549 4.630 7,321 +0.05(+1.06%)
Sep 20, 2005 4.622 4.654 4.581 4.581 4,095 +0.01(+0.18%)
Sep 19, 2005 4.411 4.703 4.411 4.573 50,057 +0.17(+3.87%)
Sep 16, 2005 4.394 4.443 4.354 4.403 7,817 -0.03(-0.73%)
Sep 15, 2005 4.330 4.468 4.330 4.435 16,373 -0.02(-0.36%)
Sep 14, 2005 4.516 4.565 4.443 4.451 12,557 -0.14(-3.01%)
Sep 13, 2005 4.589 4.687 4.589 4.589 11,200 -0.06(-1.40%)
Sep 12, 2005 4.630 4.654 4.630 4.654 1,329 +0.10(+2.14%)
Sep 09, 2005 4.614 4.614 4.549 4.557 9,175 -0.06(-1.23%)
Sep 08, 2005 4.589 4.687 4.589 4.614 1,529 -0.06(-1.39%)
Sep 07, 2005 4.581 4.679 4.573 4.679 6,148 +0.02(+0.35%)
Sep 06, 2005 4.671 4.711 4.615 4.663 9,406 +0.15(+3.24%)
Sep 02, 2005 4.752 4.752 4.484 4.516 25,179 -0.05(-1.07%)
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.