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

PC Connection Inc (NQ: CNXN )

68.08 -0.10 (-0.15%)
Streaming Delayed Price Updated: 1:41 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 (%)
Sep 29, 2006 10.14 10.76 9.210 9.380 566,507 -0.61(-6.10%)
Sep 28, 2006 9.283 10.27 9.283 9.990 260,828 +0.80(+8.66%)
Sep 27, 2006 8.950 9.259 8.398 9.194 162,904 +0.06(+0.71%)
Sep 26, 2006 9.478 9.689 8.966 9.129 186,458 -0.28(-2.94%)
Sep 25, 2006 8.609 9.657 8.487 9.405 218,522 +0.72(+8.33%)
Sep 22, 2006 8.065 9.007 7.992 8.682 277,868 +0.72(+9.08%)
Sep 21, 2006 7.781 8.114 7.748 7.959 47,779 +0.14(+1.77%)
Sep 20, 2006 8.040 8.122 7.188 7.821 226,447 -0.11(-1.33%)
Sep 19, 2006 8.081 8.081 7.919 7.927 89,516 +0.01(+0.10%)
Sep 18, 2006 8.000 8.073 7.724 7.919 108,320 -0.05(-0.61%)
Sep 15, 2006 8.000 8.000 7.805 7.967 131,270 +0.06(+0.82%)
Sep 14, 2006 8.040 8.065 7.707 7.902 117,707 +0.02(+0.31%)
Sep 13, 2006 7.797 8.122 7.439 7.878 155,326 +0.09(+1.15%)
Sep 12, 2006 7.431 7.789 7.350 7.789 111,006 +0.37(+5.04%)
Sep 11, 2006 7.399 7.513 7.115 7.415 191,004 +0.05(+0.66%)
Sep 08, 2006 7.188 7.513 7.155 7.366 221,474 +0.20(+2.83%)
Sep 07, 2006 7.082 7.188 6.903 7.163 137,903 +0.00(+0.00%)
Sep 06, 2006 6.822 7.269 6.733 7.163 243,197 +0.34(+5.00%)
Sep 05, 2006 6.838 6.903 6.579 6.822 332,424 +0.12(+1.82%)
Sep 01, 2006 6.481 6.733 6.392 6.700 367,891 +0.11(+1.73%)
Aug 31, 2006 6.579 7.017 6.497 6.587 845,052 +0.17(+2.66%)
Aug 30, 2006 5.864 6.497 5.697 6.416 503,691 +0.78(+13.83%)
Aug 29, 2006 5.815 5.815 5.588 5.636 71,395 -0.05(-0.86%)
Aug 28, 2006 5.929 5.929 5.669 5.685 190,113 -0.12(-2.10%)
Aug 25, 2006 5.799 5.969 5.766 5.807 65,674 -0.12(-2.05%)
Aug 24, 2006 6.116 6.132 5.896 5.929 86,744 -0.23(-3.69%)
Aug 23, 2006 6.335 6.392 6.116 6.156 75,326 -0.12(-1.94%)
Aug 22, 2006 6.335 6.408 6.213 6.278 48,193 +0.06(+0.91%)
Aug 21, 2006 6.010 6.343 6.002 6.221 46,001 +0.25(+4.22%)
Aug 18, 2006 6.010 6.018 5.734 5.969 54,751 -0.05(-0.81%)
Aug 17, 2006 6.107 6.116 6.010 6.018 26,433 -0.10(-1.59%)
Aug 16, 2006 6.213 6.213 6.107 6.116 96,763 +0.01(+0.13%)
Aug 15, 2006 6.091 6.107 5.848 6.107 99,433 +0.09(+1.48%)
Aug 14, 2006 5.799 6.213 5.799 6.018 174,117 +0.15(+2.49%)
Aug 11, 2006 5.750 5.929 5.701 5.872 15,366 +0.07(+1.26%)
Aug 10, 2006 5.750 5.896 5.685 5.799 16,486 -0.11(-1.79%)
Aug 09, 2006 6.002 6.002 5.791 5.904 69,270 -0.10(-1.62%)
Aug 08, 2006 5.742 6.091 5.653 6.002 133,816 +0.32(+5.57%)
Aug 07, 2006 5.636 5.718 5.628 5.685 63,381 +0.16(+2.94%)
Aug 04, 2006 5.515 5.555 5.287 5.523 17,894 +0.01(+0.15%)
Aug 03, 2006 5.117 5.620 5.100 5.515 68,568 +0.44(+8.64%)
Aug 02, 2006 5.011 5.117 5.003 5.076 20,812 +0.02(+0.32%)
Aug 01, 2006 5.076 5.117 5.027 5.060 14,490 +0.19(+4.01%)
Jul 31, 2006 5.052 5.198 4.849 4.865 15,644 -0.15(-3.07%)
Jul 28, 2006 5.190 5.190 4.556 5.019 64,728 -0.10(-1.90%)
Jul 27, 2006 4.946 5.230 4.735 5.117 79,853 +0.45(+9.76%)
Jul 26, 2006 4.686 4.873 4.597 4.662 17,993 -0.08(-1.71%)
Jul 25, 2006 4.686 4.776 4.629 4.743 14,088 -0.03(-0.68%)
Jul 24, 2006 4.670 4.914 4.670 4.776 26,933 +0.07(+1.55%)
Jul 21, 2006 4.711 4.759 4.670 4.702 8,865 -0.09(-1.86%)
Jul 20, 2006 4.922 4.970 4.759 4.792 47,206 +0.06(+1.37%)
Jul 19, 2006 4.678 4.970 4.670 4.727 43,118 +0.06(+1.22%)
Jul 18, 2006 4.767 4.808 4.670 4.670 32,177 -0.04(-0.86%)
Jul 17, 2006 4.735 4.751 4.670 4.711 17,361 -0.07(-1.53%)
Jul 14, 2006 4.678 4.857 4.678 4.784 6,220 +0.02(+0.34%)
Jul 13, 2006 4.678 4.865 4.678 4.767 13,013 -0.02(-0.51%)
Jul 12, 2006 4.808 4.857 4.776 4.792 39,829 -0.07(-1.50%)
Jul 11, 2006 5.035 5.035 4.784 4.865 32,807 -0.10(-1.96%)
Jul 10, 2006 5.571 5.571 4.897 4.962 68,220 -0.28(-5.27%)
Jul 07, 2006 5.076 5.263 5.044 5.238 53,661 +0.05(+0.94%)
Jul 06, 2006 5.076 5.263 5.044 5.190 28,943 +0.11(+2.08%)
Jul 05, 2006 4.654 5.084 4.654 5.084 38,417 +0.45(+9.63%)
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.