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

PC Connection Inc (NQ: CNXN )

74.19 -0.28 (-0.38%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 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 30, 2005 4.452 4.501 4.282 4.363 34,785 -0.06(-1.28%)
Dec 29, 2005 4.509 4.541 4.201 4.420 55,489 -0.19(-4.05%)
Dec 28, 2005 4.720 4.785 4.606 4.606 25,155 -0.16(-3.40%)
Dec 27, 2005 4.728 4.833 4.728 4.768 7,891 -0.06(-1.34%)
Dec 23, 2005 4.841 4.882 4.833 4.833 12,639 +0.04(+0.85%)
Dec 22, 2005 4.825 5.012 4.752 4.793 15,709 +0.02(+0.51%)
Dec 21, 2005 4.947 4.947 4.720 4.768 21,353 -0.19(-3.92%)
Dec 20, 2005 4.947 5.012 4.947 4.963 8,570 -0.04(-0.81%)
Dec 19, 2005 5.020 5.028 4.939 5.004 7,108 -0.02(-0.32%)
Dec 16, 2005 5.150 5.190 5.020 5.020 12,085 -0.04(-0.80%)
Dec 15, 2005 4.987 5.085 4.987 5.060 13,225 +0.08(+1.63%)
Dec 14, 2005 4.955 4.979 4.955 4.979 2,318 -0.01(-0.16%)
Dec 13, 2005 5.012 5.052 4.971 4.987 6,032 +0.02(+0.49%)
Dec 12, 2005 4.785 5.052 4.785 4.963 11,707 +0.00(+0.00%)
Dec 09, 2005 4.914 5.085 4.914 4.963 11,180 -0.02(-0.49%)
Dec 08, 2005 5.101 5.125 4.987 4.987 20,500 -0.09(-1.76%)
Dec 07, 2005 5.150 5.287 5.077 5.077 10,638 -0.04(-0.79%)
Dec 06, 2005 5.077 5.255 5.028 5.117 66,513 -0.03(-0.63%)
Dec 05, 2005 5.263 5.271 4.874 5.150 115,549 -0.09(-1.70%)
Dec 02, 2005 5.214 5.271 5.190 5.239 84,439 +0.01(+0.16%)
Dec 01, 2005 5.263 5.320 5.109 5.231 123,509 +0.07(+1.41%)
Nov 30, 2005 5.190 5.287 5.125 5.158 60,896 -0.02(-0.31%)
Nov 29, 2005 5.433 5.433 5.174 5.174 24,470 -0.06(-1.24%)
Nov 28, 2005 5.271 5.279 5.231 5.239 24,276 -0.03(-0.62%)
Nov 25, 2005 5.255 5.271 5.247 5.271 7,438 +0.06(+1.25%)
Nov 23, 2005 5.190 5.223 5.150 5.206 12,115 +0.17(+3.38%)
Nov 22, 2005 5.117 5.190 5.028 5.036 12,724 +0.02(+0.49%)
Nov 21, 2005 5.012 5.109 5.004 5.012 38,639 -0.11(-2.06%)
Nov 18, 2005 5.182 5.214 5.060 5.117 22,005 +0.01(+0.16%)
Nov 17, 2005 4.971 5.425 4.963 5.109 86,853 +0.25(+5.18%)
Nov 16, 2005 4.922 4.947 4.825 4.858 91,080 -0.05(-0.99%)
Nov 15, 2005 4.963 5.004 4.906 4.906 11,045 +0.04(+0.83%)
Nov 14, 2005 5.020 5.077 4.866 4.866 24,837 -0.22(-4.31%)
Nov 11, 2005 5.028 5.182 4.947 5.085 22,129 +0.06(+1.13%)
Nov 10, 2005 4.874 5.052 4.874 5.028 18,496 +0.02(+0.49%)
Nov 09, 2005 4.841 5.028 4.720 5.004 18,420 +0.11(+2.32%)
Nov 08, 2005 4.882 4.947 4.760 4.890 45,117 -0.06(-1.15%)
Nov 07, 2005 4.931 5.036 4.833 4.947 24,000 -0.11(-2.24%)
Nov 04, 2005 4.825 5.068 4.825 5.060 15,290 +0.15(+3.14%)
Nov 03, 2005 4.979 5.052 4.825 4.906 157,155 +0.06(+1.17%)
Nov 02, 2005 4.841 4.882 4.825 4.849 32,132 +0.06(+1.36%)
Nov 01, 2005 4.963 4.995 4.752 4.785 37,585 +0.09(+1.90%)
Oct 31, 2005 4.460 4.874 4.460 4.695 140,108 +0.48(+11.35%)
Oct 28, 2005 4.298 4.298 4.193 4.217 223,599 +0.00(+0.00%)
Oct 27, 2005 4.193 4.314 4.193 4.217 170,744 +0.01(+0.19%)
Oct 26, 2005 4.257 4.257 4.201 4.209 19,193 +0.01(+0.19%)
Oct 25, 2005 4.209 4.257 4.201 4.201 6,060 -0.02(-0.38%)
Oct 24, 2005 4.160 4.314 4.160 4.217 162,690 +0.03(+0.78%)
Oct 21, 2005 4.160 4.339 4.160 4.184 13,388 +0.00(+0.00%)
Oct 20, 2005 4.460 4.460 4.136 4.184 30,196 -0.02(-0.58%)
Oct 19, 2005 4.282 4.330 4.209 4.209 26,830 +0.02(+0.58%)
Oct 18, 2005 4.290 4.460 4.184 4.184 24,224 -0.01(-0.19%)
Oct 17, 2005 4.266 4.306 4.176 4.193 5,584 -0.02(-0.58%)
Oct 14, 2005 4.266 4.266 4.184 4.217 8,649 -0.07(-1.70%)
Oct 13, 2005 4.176 4.363 4.176 4.290 56,068 +0.03(+0.76%)
Oct 12, 2005 4.266 4.314 4.225 4.257 27,959 +0.00(+0.00%)
Oct 11, 2005 4.411 4.411 4.257 4.257 7,720 +0.00(+0.00%)
Oct 10, 2005 4.266 4.355 4.257 4.257 14,108 +0.02(+0.38%)
Oct 07, 2005 4.233 4.306 4.176 4.241 31,913 -0.06(-1.32%)
Oct 06, 2005 4.298 4.387 4.298 4.298 28,534 +0.01(+0.19%)
Oct 05, 2005 4.314 4.347 4.290 4.290 5,838 -0.05(-1.12%)
Oct 04, 2005 4.306 4.395 4.306 4.339 4,868 -0.06(-1.29%)
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.