Skip to main content

PC Connection Inc (NQ: CNXN )

64.66 +0.52 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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%)
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.