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 (%)
Mar 31, 2005 4.865 4.873 4.670 4.767 187,312 -0.15(-2.98%)
Mar 30, 2005 5.173 5.336 4.483 4.914 174,031 -0.33(-6.35%)
Mar 29, 2005 5.295 5.360 5.206 5.247 26,792 -0.12(-2.27%)
Mar 28, 2005 5.458 5.458 5.303 5.368 69,818 -0.09(-1.71%)
Mar 24, 2005 5.766 5.887 5.409 5.462 61,508 -0.34(-5.81%)
Mar 23, 2005 5.937 5.937 5.791 5.799 10,910 -0.15(-2.59%)
Mar 22, 2005 5.994 6.083 5.953 5.953 2,841 -0.06(-1.08%)
Mar 21, 2005 6.181 6.237 6.018 6.018 29,872 -0.08(-1.33%)
Mar 18, 2005 6.246 6.246 5.888 6.099 66,528 -0.06(-0.92%)
Mar 17, 2005 5.994 6.205 5.978 6.156 20,617 +0.10(+1.61%)
Mar 16, 2005 6.181 6.181 5.994 6.059 45,988 -0.12(-1.97%)
Mar 15, 2005 6.156 6.181 5.969 6.181 44,052 +0.10(+1.60%)
Mar 14, 2005 5.888 6.091 5.872 6.083 27,414 +0.19(+3.31%)
Mar 11, 2005 5.969 6.124 5.888 5.888 40,355 -0.12(-2.03%)
Mar 10, 2005 6.010 6.107 6.010 6.010 18,033 -0.03(-0.54%)
Mar 09, 2005 6.083 6.132 6.034 6.042 51,218 -0.11(-1.85%)
Mar 08, 2005 6.205 6.221 6.083 6.156 51,554 +0.03(+0.53%)
Mar 07, 2005 6.124 6.189 6.116 6.124 32,594 -0.13(-2.08%)
Mar 04, 2005 6.457 6.465 6.254 6.254 39,591 -0.14(-2.16%)
Mar 03, 2005 6.099 6.440 6.099 6.392 43,408 +0.26(+4.24%)
Mar 02, 2005 6.229 6.294 6.124 6.132 47,637 -0.13(-2.08%)
Mar 01, 2005 6.384 6.449 6.213 6.262 92,109 +0.03(+0.52%)
Feb 28, 2005 6.562 6.717 6.156 6.229 187,133 -0.24(-3.76%)
Feb 25, 2005 6.416 6.920 6.392 6.473 165,556 +0.06(+0.89%)
Feb 24, 2005 6.473 6.627 6.278 6.416 6,965 +0.04(+0.64%)
Feb 23, 2005 6.473 6.587 6.294 6.375 28,711 +0.07(+1.16%)
Feb 22, 2005 6.782 6.782 6.302 6.302 98,123 -0.31(-4.67%)
Feb 18, 2005 7.545 7.699 6.367 6.611 101,689 -0.84(-11.23%)
Feb 17, 2005 7.675 7.675 7.431 7.448 107,510 -0.26(-3.37%)
Feb 16, 2005 6.676 8.000 6.603 7.707 147,783 +1.09(+16.44%)
Feb 15, 2005 6.587 6.708 6.392 6.619 52,104 +0.11(+1.75%)
Feb 14, 2005 6.156 6.725 6.132 6.505 42,582 +0.36(+5.81%)
Feb 11, 2005 6.611 6.611 6.148 6.148 46,206 -0.24(-3.69%)
Feb 10, 2005 6.497 6.497 6.311 6.384 36,687 -0.04(-0.57%)
Feb 09, 2005 6.619 6.619 6.416 6.420 25,360 -0.15(-2.29%)
Feb 08, 2005 6.416 6.700 6.416 6.570 32,374 +0.18(+2.80%)
Feb 07, 2005 6.416 6.457 6.246 6.392 95,671 -0.11(-1.62%)
Feb 04, 2005 6.497 6.635 6.319 6.497 73,737 -0.01(-0.12%)
Feb 03, 2005 6.838 6.847 6.489 6.505 82,966 -0.06(-0.99%)
Feb 02, 2005 6.384 6.708 6.327 6.570 91,295 +0.14(+2.15%)
Feb 01, 2005 6.514 6.514 6.351 6.432 85,273 -0.15(-2.22%)
Jan 31, 2005 6.416 6.773 6.416 6.579 99,918 +0.08(+1.25%)
Jan 28, 2005 6.408 6.619 6.262 6.497 96,389 -0.07(-1.11%)
Jan 27, 2005 7.293 7.293 6.262 6.570 168,627 -0.59(-8.28%)
Jan 26, 2005 7.236 7.285 7.050 7.163 18,238 +0.06(+0.80%)
Jan 25, 2005 7.269 7.326 7.033 7.106 64,178 +0.07(+1.04%)
Jan 24, 2005 7.472 7.545 6.936 7.033 73,239 +0.00(+0.00%)
Jan 21, 2005 7.423 7.626 7.001 7.033 57,002 -0.30(-4.10%)
Jan 20, 2005 7.707 7.878 7.253 7.334 95,477 -0.18(-2.38%)
Jan 19, 2005 7.618 7.626 7.374 7.513 51,546 -0.02(-0.22%)
Jan 18, 2005 7.659 7.659 7.439 7.529 72,386 +0.15(+1.98%)
Jan 14, 2005 7.537 7.699 7.196 7.383 22,206 +0.07(+1.00%)
Jan 13, 2005 7.716 7.716 7.277 7.309 23,327 -0.35(-4.56%)
Jan 12, 2005 7.513 7.659 7.318 7.659 31,568 +0.30(+4.08%)
Jan 11, 2005 7.651 7.651 7.358 7.358 25,147 -0.28(-3.72%)
Jan 10, 2005 7.358 7.642 7.082 7.642 182,884 +0.58(+8.29%)
Jan 07, 2005 7.415 7.610 6.952 7.058 79,593 -0.28(-3.77%)
Jan 06, 2005 7.391 7.553 7.294 7.334 84,885 -0.03(-0.44%)
Jan 05, 2005 7.301 7.480 7.212 7.366 23,539 +0.14(+1.91%)
Jan 04, 2005 8.049 8.195 7.090 7.228 100,340 -0.51(-6.61%)
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.