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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 4.833 4.874 4.719 4.793 31,340 -0.07(-1.50%)
May 30, 2006 5.065 5.065 4.817 4.866 26,838 -0.25(-4.92%)
May 26, 2006 4.996 5.353 4.996 5.117 29,544 -0.01(-0.16%)
May 25, 2006 5.288 5.288 5.044 5.126 17,245 -0.07(-1.41%)
May 24, 2006 5.239 5.312 5.150 5.199 24,449 -0.10(-1.84%)
May 23, 2006 4.898 5.296 4.793 5.296 66,522 +0.34(+6.89%)
May 22, 2006 5.020 5.020 4.833 4.955 42,370 -0.08(-1.61%)
May 19, 2006 5.061 5.101 4.939 5.036 15,173 -0.02(-0.48%)
May 18, 2006 5.174 5.353 5.012 5.061 28,657 +0.00(+0.00%)
May 17, 2006 5.207 5.215 5.028 5.061 11,793 -0.15(-2.81%)
May 16, 2006 5.394 5.402 5.182 5.207 15,634 -0.19(-3.46%)
May 15, 2006 5.321 5.540 5.166 5.394 32,716 +0.02(+0.30%)
May 12, 2006 5.182 5.483 5.117 5.377 26,725 +0.13(+2.48%)
May 11, 2006 5.361 5.670 5.239 5.247 29,228 -0.07(-1.37%)
May 10, 2006 5.451 5.483 5.280 5.321 40,995 -0.16(-2.96%)
May 09, 2006 5.515 5.580 5.426 5.483 40,708 -0.08(-1.46%)
May 08, 2006 5.483 5.629 5.483 5.564 35,910 +0.10(+1.78%)
May 05, 2006 5.394 5.483 5.394 5.467 15,530 +0.02(+0.45%)
May 04, 2006 5.426 5.467 5.353 5.442 133,263 -0.02(-0.45%)
May 03, 2006 5.215 5.483 5.150 5.467 43,461 +0.33(+6.49%)
May 02, 2006 5.361 5.467 5.134 5.134 41,562 -0.28(-5.11%)
May 01, 2006 4.866 5.475 4.866 5.410 110,018 +0.62(+12.88%)
Apr 28, 2006 4.857 4.857 4.736 4.793 48,874 +0.02(+0.34%)
Apr 27, 2006 4.857 4.857 4.768 4.776 289,268 +0.06(+1.38%)
Apr 26, 2006 4.744 4.793 4.646 4.711 17,360 -0.06(-1.19%)
Apr 25, 2006 4.671 4.776 4.614 4.768 24,929 +0.07(+1.56%)
Apr 24, 2006 4.679 4.784 4.654 4.695 16,079 +0.02(+0.35%)
Apr 21, 2006 4.711 4.711 4.638 4.679 11,654 -0.03(-0.69%)
Apr 20, 2006 4.671 4.817 4.671 4.711 27,564 +0.07(+1.58%)
Apr 19, 2006 4.801 4.801 4.549 4.638 49,276 -0.16(-3.24%)
Apr 18, 2006 4.695 4.849 4.654 4.793 22,190 +0.02(+0.36%)
Apr 17, 2006 4.711 4.784 4.679 4.776 10,273 +0.06(+1.38%)
Apr 13, 2006 4.728 4.801 4.711 4.711 30,490 -0.08(-1.69%)
Apr 12, 2006 4.760 4.841 4.711 4.793 69,780 +0.01(+0.17%)
Apr 11, 2006 4.793 4.793 4.760 4.784 18,189 -0.05(-1.01%)
Apr 10, 2006 4.849 4.849 4.736 4.833 25,998 +0.05(+1.02%)
Apr 07, 2006 4.728 4.849 4.711 4.784 16,215 +0.12(+2.61%)
Apr 06, 2006 4.638 4.784 4.638 4.663 8,184 -0.11(-2.38%)
Apr 05, 2006 4.638 4.809 4.638 4.776 10,772 +0.06(+1.20%)
Apr 04, 2006 4.687 4.736 4.646 4.719 13,911 +0.01(+0.17%)
Apr 03, 2006 4.468 4.752 4.468 4.711 56,137 +0.03(+0.69%)
Mar 31, 2006 4.630 4.695 4.451 4.679 38,082 -0.02(-0.35%)
Mar 30, 2006 4.833 4.857 4.695 4.695 14,034 -0.07(-1.53%)
Mar 29, 2006 4.687 4.784 4.630 4.768 28,992 +0.14(+2.98%)
Mar 28, 2006 4.606 4.752 4.606 4.630 112,052 +0.09(+1.97%)
Mar 27, 2006 4.492 4.630 4.459 4.541 16,704 +0.04(+0.90%)
Mar 24, 2006 4.598 4.622 4.500 4.500 10,673 -0.09(-1.95%)
Mar 23, 2006 4.581 4.622 4.500 4.589 7,755 +0.09(+1.99%)
Mar 22, 2006 4.565 4.630 4.500 4.500 10,341 -0.08(-1.77%)
Mar 21, 2006 4.598 4.614 4.549 4.581 26,201 +0.03(+0.71%)
Mar 20, 2006 4.459 4.589 4.459 4.549 18,391 +0.08(+1.82%)
Mar 17, 2006 4.386 4.533 4.354 4.468 38,513 -0.06(-1.43%)
Mar 16, 2006 4.549 4.573 4.508 4.533 20,539 +0.02(+0.54%)
Mar 15, 2006 4.500 4.533 4.459 4.508 15,570 +0.01(+0.18%)
Mar 14, 2006 4.459 4.533 4.459 4.500 10,464 +0.04(+0.91%)
Mar 13, 2006 4.378 4.476 4.276 4.459 30,921 -0.09(-1.96%)
Mar 10, 2006 4.557 4.581 4.549 4.549 7,891 +0.04(+0.90%)
Mar 09, 2006 4.508 4.565 4.508 4.508 3,584 -0.03(-0.72%)
Mar 08, 2006 4.468 4.573 4.468 4.541 12,445 +0.08(+1.82%)
Mar 07, 2006 4.500 4.508 4.402 4.459 36,357 -0.09(-1.96%)
Mar 06, 2006 4.468 4.549 4.468 4.549 10,833 +0.08(+1.82%)
Mar 03, 2006 4.476 4.476 4.468 4.468 1,330 +0.00(+0.00%)
Mar 02, 2006 4.468 4.581 4.459 4.468 18,270 +0.00(+0.00%)
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.