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

PC Connection Inc (NQ: CNXN )

67.39 -0.79 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2005 4.719 4.817 4.671 4.687 45,777 -0.02(-0.52%)
Apr 28, 2005 4.890 4.890 4.711 4.711 34,946 -0.15(-3.17%)
Apr 27, 2005 4.468 4.874 4.468 4.866 37,917 +0.36(+7.93%)
Apr 26, 2005 4.703 4.768 4.484 4.508 72,140 -0.19(-4.15%)
Apr 25, 2005 4.890 4.890 4.687 4.703 30,053 -0.19(-3.98%)
Apr 22, 2005 5.215 5.215 4.890 4.898 47,867 -0.37(-7.09%)
Apr 21, 2005 4.728 5.321 4.728 5.272 94,818 +0.65(+14.06%)
Apr 20, 2005 4.654 5.077 4.468 4.622 157,894 +0.00(+0.00%)
Apr 19, 2005 4.654 4.687 4.549 4.622 38,188 +0.04(+0.89%)
Apr 18, 2005 4.476 4.581 4.468 4.581 33,767 +0.11(+2.36%)
Apr 15, 2005 4.687 4.687 4.468 4.476 22,616 -0.14(-2.99%)
Apr 14, 2005 4.825 4.825 4.614 4.614 28,455 -0.17(-3.57%)
Apr 13, 2005 4.833 4.971 4.768 4.784 29,224 -0.10(-2.00%)
Apr 12, 2005 4.516 5.109 4.354 4.882 74,521 +0.22(+4.70%)
Apr 11, 2005 4.898 4.898 4.663 4.663 41,385 -0.31(-6.21%)
Apr 08, 2005 4.801 5.085 4.533 4.971 79,086 +0.11(+2.34%)
Apr 07, 2005 5.109 5.109 4.841 4.857 58,128 -0.37(-7.00%)
Apr 06, 2005 5.272 5.280 5.191 5.223 9,939 +0.03(+0.63%)
Apr 05, 2005 5.199 5.280 5.158 5.191 52,660 +0.02(+0.47%)
Apr 04, 2005 5.117 5.296 5.085 5.166 62,621 +0.03(+0.63%)
Apr 01, 2005 4.793 5.174 4.784 5.134 58,060 +0.37(+7.67%)
Mar 31, 2005 4.866 4.874 4.671 4.768 187,282 -0.15(-2.98%)
Mar 30, 2005 5.174 5.337 4.484 4.914 174,004 -0.33(-6.35%)
Mar 29, 2005 5.296 5.361 5.207 5.247 26,788 -0.12(-2.27%)
Mar 28, 2005 5.459 5.459 5.304 5.369 69,807 -0.09(-1.71%)
Mar 24, 2005 5.767 5.888 5.410 5.463 61,498 -0.34(-5.81%)
Mar 23, 2005 5.938 5.938 5.792 5.800 10,908 -0.15(-2.59%)
Mar 22, 2005 5.995 6.084 5.954 5.954 2,841 -0.06(-1.08%)
Mar 21, 2005 6.182 6.238 6.019 6.019 29,867 -0.08(-1.33%)
Mar 18, 2005 6.247 6.247 5.889 6.100 66,518 -0.06(-0.92%)
Mar 17, 2005 5.995 6.206 5.978 6.157 20,614 +0.10(+1.61%)
Mar 16, 2005 6.182 6.182 5.995 6.060 45,981 -0.12(-1.97%)
Mar 15, 2005 6.157 6.182 5.970 6.182 44,045 +0.10(+1.60%)
Mar 14, 2005 5.889 6.092 5.873 6.084 27,410 +0.19(+3.31%)
Mar 11, 2005 5.970 6.125 5.889 5.889 40,348 -0.12(-2.03%)
Mar 10, 2005 6.011 6.108 6.011 6.011 18,030 -0.03(-0.54%)
Mar 09, 2005 6.084 6.133 6.035 6.043 51,210 -0.11(-1.85%)
Mar 08, 2005 6.206 6.222 6.084 6.157 51,546 +0.03(+0.53%)
Mar 07, 2005 6.125 6.190 6.117 6.125 32,589 -0.13(-2.08%)
Mar 04, 2005 6.458 6.466 6.255 6.255 39,585 -0.14(-2.16%)
Mar 03, 2005 6.100 6.441 6.100 6.393 43,401 +0.26(+4.24%)
Mar 02, 2005 6.230 6.295 6.125 6.133 47,629 -0.13(-2.08%)
Mar 01, 2005 6.385 6.450 6.214 6.263 92,095 +0.03(+0.52%)
Feb 28, 2005 6.563 6.718 6.157 6.230 187,104 -0.24(-3.76%)
Feb 25, 2005 6.417 6.921 6.393 6.474 165,530 +0.06(+0.89%)
Feb 24, 2005 6.474 6.628 6.279 6.417 6,964 +0.04(+0.64%)
Feb 23, 2005 6.474 6.588 6.295 6.376 28,706 +0.07(+1.16%)
Feb 22, 2005 6.783 6.783 6.303 6.303 98,107 -0.31(-4.67%)
Feb 18, 2005 7.546 7.701 6.368 6.612 101,672 -0.84(-11.23%)
Feb 17, 2005 7.676 7.676 7.432 7.449 107,493 -0.26(-3.37%)
Feb 16, 2005 6.677 8.001 6.604 7.709 147,759 +1.09(+16.44%)
Feb 15, 2005 6.588 6.710 6.393 6.620 52,095 +0.11(+1.75%)
Feb 14, 2005 6.157 6.726 6.133 6.506 42,575 +0.36(+5.81%)
Feb 11, 2005 6.612 6.612 6.149 6.149 46,198 -0.24(-3.69%)
Feb 10, 2005 6.498 6.498 6.311 6.385 36,681 -0.04(-0.57%)
Feb 09, 2005 6.620 6.620 6.417 6.421 25,356 -0.15(-2.29%)
Feb 08, 2005 6.417 6.701 6.417 6.571 32,368 +0.18(+2.80%)
Feb 07, 2005 6.417 6.458 6.247 6.393 95,656 -0.11(-1.63%)
Feb 04, 2005 6.498 6.636 6.320 6.498 73,726 -0.01(-0.12%)
Feb 03, 2005 6.839 6.848 6.490 6.506 82,953 -0.06(-0.99%)
Feb 02, 2005 6.385 6.710 6.328 6.571 91,281 +0.14(+2.15%)
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.