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 (%)
Feb 28, 2006 4.443 4.468 4.419 4.451 12,702 +0.01(+0.18%)
Feb 27, 2006 4.435 4.549 4.411 4.443 10,495 +0.05(+1.11%)
Feb 24, 2006 4.370 4.516 4.362 4.394 23,066 -0.01(-0.18%)
Feb 23, 2006 4.500 4.516 4.362 4.403 12,303 +0.02(+0.37%)
Feb 22, 2006 4.557 4.557 4.265 4.386 12,040 -0.11(-2.35%)
Feb 21, 2006 4.484 4.544 4.484 4.492 10,826 +0.01(+0.18%)
Feb 17, 2006 4.386 4.484 4.354 4.484 13,541 +0.15(+3.56%)
Feb 16, 2006 4.411 4.451 4.330 4.330 5,909 -0.04(-0.93%)
Feb 15, 2006 4.265 4.492 4.265 4.370 18,351 +0.07(+1.70%)
Feb 14, 2006 4.362 4.378 4.265 4.297 42,275 -0.06(-1.31%)
Feb 13, 2006 4.500 4.527 4.289 4.354 20,850 -0.03(-0.74%)
Feb 10, 2006 4.459 4.459 4.386 4.386 22,796 +0.00(+0.00%)
Feb 09, 2006 4.378 4.468 4.378 4.386 30,465 -0.04(-0.92%)
Feb 08, 2006 4.549 4.573 4.427 4.427 138,362 -0.16(-3.54%)
Feb 07, 2006 4.468 4.630 4.468 4.589 38,259 +0.00(+0.00%)
Feb 06, 2006 4.549 4.671 4.492 4.589 110,427 -0.08(-1.74%)
Feb 03, 2006 4.630 4.711 4.549 4.671 16,231 +0.02(+0.35%)
Feb 02, 2006 4.687 4.687 4.630 4.654 15,767 -0.03(-0.69%)
Feb 01, 2006 4.630 4.687 4.630 4.687 3,319 +0.05(+1.05%)
Jan 31, 2006 4.630 4.679 4.630 4.638 25,838 +0.01(+0.18%)
Jan 30, 2006 4.768 4.768 4.630 4.630 7,599 -0.05(-1.04%)
Jan 27, 2006 4.728 4.736 4.679 4.679 2,588 +0.05(+1.05%)
Jan 26, 2006 4.857 4.857 4.581 4.630 21,633 -0.05(-1.04%)
Jan 25, 2006 4.849 4.849 4.622 4.679 11,942 +0.05(+1.05%)
Jan 24, 2006 4.541 4.711 4.524 4.630 18,783 -0.15(-3.06%)
Jan 23, 2006 4.459 4.776 4.419 4.776 41,481 +0.27(+5.95%)
Jan 20, 2006 4.549 4.606 4.443 4.508 9,441 -0.10(-2.12%)
Jan 19, 2006 4.630 4.857 4.394 4.606 41,871 -0.02(-0.53%)
Jan 18, 2006 4.549 4.752 4.476 4.630 11,372 -0.08(-1.72%)
Jan 17, 2006 4.728 4.738 4.622 4.711 24,433 +0.08(+1.75%)
Jan 13, 2006 4.589 4.687 4.589 4.630 12,553 +0.03(+0.72%)
Jan 12, 2006 4.468 4.630 4.468 4.597 21,544 +0.05(+1.05%)
Jan 11, 2006 4.468 4.752 4.468 4.549 16,617 +0.11(+2.56%)
Jan 10, 2006 4.468 4.589 4.435 4.435 20,895 -0.03(-0.73%)
Jan 09, 2006 4.541 4.541 4.468 4.468 16,972 +0.08(+1.85%)
Jan 06, 2006 4.468 4.565 4.386 4.386 17,449 -0.08(-1.82%)
Jan 05, 2006 4.468 4.500 4.468 4.468 18,993 +0.07(+1.66%)
Jan 04, 2006 4.354 4.468 4.354 4.394 12,774 +0.01(+0.19%)
Jan 03, 2006 4.459 4.459 4.386 4.386 5,193 +0.02(+0.37%)
Dec 30, 2005 4.459 4.508 4.289 4.370 34,727 -0.06(-1.28%)
Dec 29, 2005 4.516 4.549 4.208 4.427 55,397 -0.19(-4.05%)
Dec 28, 2005 4.728 4.793 4.614 4.614 25,114 -0.16(-3.40%)
Dec 27, 2005 4.736 4.841 4.736 4.776 7,878 -0.06(-1.34%)
Dec 23, 2005 4.849 4.890 4.841 4.841 12,618 +0.04(+0.85%)
Dec 22, 2005 4.833 5.020 4.760 4.801 15,684 +0.02(+0.51%)
Dec 21, 2005 4.955 4.955 4.728 4.776 21,318 -0.19(-3.92%)
Dec 20, 2005 4.955 5.020 4.955 4.971 8,556 -0.04(-0.81%)
Dec 19, 2005 5.028 5.036 4.947 5.012 7,097 -0.02(-0.32%)
Dec 16, 2005 5.158 5.199 5.028 5.028 12,065 -0.04(-0.80%)
Dec 15, 2005 4.996 5.093 4.996 5.069 13,203 +0.08(+1.63%)
Dec 14, 2005 4.963 4.987 4.963 4.987 2,314 -0.01(-0.16%)
Dec 13, 2005 5.020 5.061 4.979 4.996 6,022 +0.02(+0.49%)
Dec 12, 2005 4.793 5.061 4.793 4.971 11,687 +0.00(+0.00%)
Dec 09, 2005 4.922 5.093 4.922 4.971 11,162 -0.02(-0.49%)
Dec 08, 2005 5.109 5.134 4.996 4.996 20,466 -0.09(-1.76%)
Dec 07, 2005 5.158 5.296 5.085 5.085 10,620 -0.04(-0.79%)
Dec 06, 2005 5.085 5.264 5.036 5.126 66,403 -0.03(-0.63%)
Dec 05, 2005 5.272 5.280 4.882 5.158 115,358 -0.09(-1.70%)
Dec 02, 2005 5.223 5.280 5.199 5.247 84,299 +0.01(+0.15%)
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.