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 (%)
Jul 29, 2005 4.833 4.833 4.273 4.468 114,077 -0.30(-6.30%)
Jul 28, 2005 4.671 5.394 4.598 4.768 38,789 -0.19(-3.93%)
Jul 27, 2005 5.182 5.182 4.874 4.963 52,015 -0.19(-3.78%)
Jul 26, 2005 5.109 5.280 5.036 5.158 61,348 -0.32(-5.79%)
Jul 25, 2005 5.467 5.524 5.459 5.475 10,578 +0.02(+0.30%)
Jul 22, 2005 5.459 5.840 5.450 5.459 91,453 +0.08(+1.51%)
Jul 21, 2005 5.467 5.564 5.166 5.377 160,385 +0.28(+5.58%)
Jul 20, 2005 5.109 5.142 5.093 5.093 13,428 +0.00(+0.00%)
Jul 19, 2005 5.174 5.199 5.061 5.093 29,667 +0.03(+0.64%)
Jul 18, 2005 5.117 5.117 4.947 5.061 43,776 +0.12(+2.47%)
Jul 15, 2005 4.874 5.077 4.874 4.939 37,401 +0.02(+0.33%)
Jul 14, 2005 4.728 4.931 4.711 4.922 32,920 +0.15(+3.24%)
Jul 13, 2005 4.728 4.784 4.719 4.768 26,465 -0.07(-1.51%)
Jul 12, 2005 4.776 4.849 4.719 4.841 18,076 +0.05(+1.02%)
Jul 11, 2005 4.703 4.849 4.703 4.793 15,005 -0.05(-1.01%)
Jul 08, 2005 4.768 4.866 4.711 4.841 68,727 -0.02(-0.50%)
Jul 07, 2005 4.898 4.898 4.793 4.866 20,189 -0.03(-0.66%)
Jul 06, 2005 4.979 5.044 4.890 4.898 55,736 -0.21(-4.13%)
Jul 05, 2005 5.207 5.304 5.061 5.109 20,928 +0.01(+0.16%)
Jul 01, 2005 5.117 5.150 4.963 5.101 30,038 +0.06(+1.13%)
Jun 30, 2005 5.191 5.191 5.028 5.044 20,410 -0.12(-2.36%)
Jun 29, 2005 5.247 5.280 4.971 5.166 62,754 +0.13(+2.58%)
Jun 28, 2005 5.191 5.394 4.914 5.036 322,817 -0.33(-6.20%)
Jun 27, 2005 4.500 6.986 4.500 5.369 1,329,250 +0.87(+19.31%)
Jun 24, 2005 4.248 4.516 4.208 4.500 580,237 +0.20(+4.73%)
Jun 23, 2005 4.630 4.630 4.265 4.297 44,104 -0.32(-7.03%)
Jun 22, 2005 4.760 4.776 4.622 4.622 36,008 +0.05(+1.07%)
Jun 21, 2005 4.581 4.744 4.492 4.573 51,248 +0.04(+0.90%)
Jun 20, 2005 4.484 4.533 4.386 4.533 37,448 +0.06(+1.27%)
Jun 17, 2005 4.508 4.549 4.451 4.476 61,437 +0.05(+1.10%)
Jun 16, 2005 4.459 4.459 4.386 4.427 25,317 +0.01(+0.18%)
Jun 15, 2005 4.451 4.549 4.021 4.419 98,693 +0.06(+1.49%)
Jun 14, 2005 4.223 4.427 4.223 4.354 30,652 +0.22(+5.30%)
Jun 13, 2005 4.265 4.330 4.094 4.135 39,394 -0.18(-4.14%)
Jun 10, 2005 4.224 4.338 4.224 4.313 19,324 +0.18(+4.32%)
Jun 09, 2005 4.110 4.200 4.102 4.135 15,725 +0.03(+0.79%)
Jun 08, 2005 4.143 4.200 4.094 4.102 28,385 -0.11(-2.70%)
Jun 07, 2005 4.143 4.281 4.143 4.216 48,739 +0.02(+0.58%)
Jun 06, 2005 4.419 4.419 4.151 4.191 41,498 -0.13(-3.01%)
Jun 03, 2005 4.386 4.386 4.321 4.321 10,220 -0.15(-3.27%)
Jun 02, 2005 4.338 4.516 4.338 4.468 65,114 +0.05(+1.10%)
Jun 01, 2005 4.191 4.468 4.143 4.419 38,473 +0.27(+6.46%)
May 31, 2005 4.224 4.370 4.126 4.151 62,009 -0.24(-5.55%)
May 27, 2005 4.224 4.451 4.191 4.394 24,360 +0.15(+3.44%)
May 26, 2005 4.167 4.265 4.094 4.248 21,329 +0.00(+0.00%)
May 25, 2005 4.386 4.386 4.118 4.248 38,454 -0.14(-3.15%)
May 24, 2005 4.248 4.386 4.248 4.386 12,680 +0.10(+2.27%)
May 23, 2005 4.313 4.330 4.281 4.289 10,073 -0.03(-0.75%)
May 20, 2005 4.524 4.557 4.281 4.321 12,608 -0.11(-2.56%)
May 19, 2005 4.143 4.459 4.143 4.435 22,974 +0.29(+7.06%)
May 18, 2005 4.330 4.468 4.029 4.143 188,971 -0.15(-3.41%)
May 17, 2005 4.362 4.386 4.273 4.289 31,728 -0.08(-1.86%)
May 16, 2005 4.508 4.533 4.370 4.370 40,804 -0.20(-4.44%)
May 13, 2005 4.687 4.687 4.508 4.573 32,945 +0.03(+0.72%)
May 12, 2005 4.589 4.654 4.516 4.541 163,507 -0.16(-3.45%)
May 11, 2005 4.890 4.890 4.508 4.703 47,695 -0.21(-4.30%)
May 10, 2005 4.817 4.931 4.817 4.914 33,651 -0.02(-0.49%)
May 09, 2005 4.874 4.955 4.866 4.939 22,760 +0.02(+0.50%)
May 06, 2005 4.922 4.922 4.768 4.914 27,508 +0.07(+1.51%)
May 05, 2005 4.841 4.890 4.793 4.841 21,576 -0.03(-0.67%)
May 04, 2005 4.784 4.874 4.711 4.874 26,894 +0.15(+3.27%)
May 03, 2005 4.906 4.922 4.663 4.719 28,830 -0.17(-3.49%)
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.