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

PC Connection Inc (NQ: CNXN )

75.90 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 7.949 8.111 7.721 7.721 158,554 -0.12(-1.55%)
Dec 30, 2004 7.940 7.940 7.803 7.843 34,768 +0.00(+0.00%)
Dec 29, 2004 8.022 8.022 7.819 7.843 160,650 -0.18(-2.22%)
Dec 28, 2004 7.511 8.030 7.511 8.022 130,443 +0.46(+6.12%)
Dec 27, 2004 7.705 7.705 7.324 7.559 24,905 +0.05(+0.65%)
Dec 23, 2004 7.543 7.543 7.397 7.511 16,644 +0.09(+1.20%)
Dec 22, 2004 7.300 7.502 7.252 7.421 64,235 +0.12(+1.67%)
Dec 21, 2004 7.292 7.300 7.097 7.300 27,247 +0.15(+2.16%)
Dec 20, 2004 7.210 7.283 7.032 7.146 83,839 +0.01(+0.11%)
Dec 17, 2004 7.089 7.186 6.910 7.137 25,028 +0.12(+1.73%)
Dec 16, 2004 7.121 7.219 6.975 7.016 74,222 -0.09(-1.26%)
Dec 15, 2004 6.489 7.116 6.327 7.105 134,019 +0.54(+8.15%)
Dec 14, 2004 6.180 6.570 6.180 6.570 101,716 +0.45(+7.43%)
Dec 13, 2004 6.018 6.132 5.791 6.116 68,057 +0.15(+2.58%)
Dec 10, 2004 5.759 5.970 5.759 5.961 17,137 +0.06(+0.96%)
Dec 09, 2004 5.921 5.945 5.807 5.905 23,302 +0.11(+1.96%)
Dec 08, 2004 5.775 5.897 5.402 5.791 45,001 +0.11(+2.00%)
Dec 07, 2004 5.678 5.961 5.621 5.678 94,935 +0.00(+0.00%)
Dec 06, 2004 6.124 6.124 5.678 5.678 65,221 -0.16(-2.78%)
Dec 03, 2004 6.156 6.156 5.840 5.840 18,617 -0.05(-0.83%)
Dec 02, 2004 6.245 6.245 5.888 5.888 29,960 -0.02(-0.27%)
Dec 01, 2004 5.974 6.099 5.751 5.905 43,768 +0.20(+3.56%)
Nov 30, 2004 5.694 5.880 5.637 5.702 90,620 -0.15(-2.50%)
Nov 29, 2004 5.937 5.937 5.759 5.848 22,192 +0.03(+0.56%)
Nov 26, 2004 5.937 6.075 5.767 5.815 7,397 +0.03(+0.56%)
Nov 24, 2004 5.791 5.994 5.783 5.783 13,438 -0.06(-1.11%)
Nov 23, 2004 5.961 5.970 5.775 5.848 18,740 -0.04(-0.69%)
Nov 22, 2004 5.669 5.888 5.669 5.888 27,247 +0.12(+2.11%)
Nov 19, 2004 6.002 6.034 5.759 5.767 32,672 -0.09(-1.52%)
Nov 18, 2004 6.067 6.083 5.848 5.856 31,562 -0.24(-3.99%)
Nov 17, 2004 6.286 6.367 6.034 6.099 54,988 -0.15(-2.34%)
Nov 16, 2004 6.148 6.350 6.148 6.245 22,192 -0.04(-0.65%)
Nov 15, 2004 6.343 6.343 6.213 6.286 9,986 -0.08(-1.27%)
Nov 12, 2004 6.229 6.367 6.124 6.367 17,384 +0.12(+1.95%)
Nov 11, 2004 6.391 6.408 6.164 6.245 53,509 -0.14(-2.16%)
Nov 10, 2004 6.091 6.451 6.091 6.383 32,549 +0.18(+2.88%)
Nov 09, 2004 6.083 6.205 5.930 6.205 8,383 +0.09(+1.46%)
Nov 08, 2004 6.083 6.189 5.888 6.116 29,466 +0.03(+0.53%)
Nov 05, 2004 5.994 6.189 5.922 6.083 19,480 +0.09(+1.49%)
Nov 04, 2004 5.888 6.083 5.694 5.994 32,056 -0.05(-0.81%)
Nov 03, 2004 5.982 6.140 5.945 6.043 15,534 +0.10(+1.64%)
Nov 02, 2004 5.970 6.067 5.937 5.945 5,424 -0.13(-2.14%)
Nov 01, 2004 5.880 6.075 5.880 6.075 2,959 +0.06(+0.94%)
Oct 29, 2004 5.856 6.083 5.856 6.018 10,726 +0.03(+0.54%)
Oct 28, 2004 6.051 6.051 5.880 5.986 7,150 -0.14(-2.25%)
Oct 27, 2004 5.759 6.179 5.751 6.124 70,646 +0.36(+6.34%)
Oct 26, 2004 5.742 5.760 5.596 5.759 22,316 +0.08(+1.43%)
Oct 25, 2004 5.426 5.678 5.402 5.678 34,891 +0.25(+4.63%)
Oct 22, 2004 5.678 5.678 5.410 5.426 17,137 -0.12(-2.19%)
Oct 21, 2004 5.807 5.807 5.532 5.548 31,932 -0.17(-2.98%)
Oct 20, 2004 5.629 5.718 5.597 5.718 6,657 +0.04(+0.71%)
Oct 19, 2004 5.767 5.799 5.678 5.678 5,424 -0.09(-1.55%)
Oct 18, 2004 5.702 5.783 5.702 5.767 4,068 -0.06(-0.97%)
Oct 15, 2004 5.669 5.824 5.669 5.824 10,479 +0.13(+2.28%)
Oct 14, 2004 5.686 5.702 5.669 5.694 6,657 -0.06(-0.99%)
Oct 13, 2004 5.694 5.961 5.678 5.751 15,781 +0.03(+0.57%)
Oct 12, 2004 5.641 5.725 5.556 5.718 33,412 +0.09(+1.58%)
Oct 11, 2004 5.678 5.678 5.402 5.629 41,426 -0.05(-0.86%)
Oct 08, 2004 5.759 5.937 5.678 5.678 56,344 -0.09(-1.55%)
Oct 07, 2004 5.937 5.937 5.767 5.767 8,137 -0.31(-5.07%)
Oct 06, 2004 5.954 6.075 5.954 6.075 18,987 +0.02(+0.27%)
Oct 05, 2004 5.653 6.164 5.653 6.059 33,905 +0.27(+4.62%)
Oct 04, 2004 5.742 5.848 5.678 5.791 26,754 +0.03(+0.56%)
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.