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

PC Connection Inc (NQ: CNXN )

75.26 -1.28 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2006 6.569 7.007 6.488 6.577 846,317 +0.17(+2.66%)
Aug 30, 2006 5.855 6.488 5.688 6.407 504,444 +0.78(+13.83%)
Aug 29, 2006 5.806 5.806 5.579 5.628 71,502 -0.05(-0.86%)
Aug 28, 2006 5.920 5.920 5.660 5.677 190,397 -0.12(-2.10%)
Aug 25, 2006 5.790 5.960 5.758 5.798 65,772 -0.12(-2.05%)
Aug 24, 2006 6.106 6.123 5.887 5.920 86,874 -0.23(-3.69%)
Aug 23, 2006 6.325 6.382 6.106 6.147 75,438 -0.12(-1.94%)
Aug 22, 2006 6.325 6.398 6.204 6.269 48,265 +0.06(+0.91%)
Aug 21, 2006 6.001 6.334 5.993 6.212 46,070 +0.25(+4.22%)
Aug 18, 2006 6.001 6.009 5.725 5.960 54,833 -0.05(-0.81%)
Aug 17, 2006 6.098 6.107 6.001 6.009 26,472 -0.10(-1.59%)
Aug 16, 2006 6.204 6.204 6.098 6.106 96,908 +0.01(+0.13%)
Aug 15, 2006 6.082 6.098 5.839 6.098 99,582 +0.09(+1.48%)
Aug 14, 2006 5.790 6.204 5.790 6.009 174,378 +0.15(+2.49%)
Aug 11, 2006 5.742 5.920 5.693 5.863 15,389 +0.07(+1.26%)
Aug 10, 2006 5.742 5.887 5.677 5.790 16,511 -0.11(-1.79%)
Aug 09, 2006 5.993 5.993 5.782 5.896 69,374 -0.10(-1.62%)
Aug 08, 2006 5.733 6.082 5.644 5.993 134,017 +0.32(+5.57%)
Aug 07, 2006 5.628 5.709 5.620 5.677 63,476 +0.16(+2.94%)
Aug 04, 2006 5.506 5.547 5.279 5.514 17,920 +0.01(+0.15%)
Aug 03, 2006 5.109 5.612 5.093 5.506 68,671 +0.44(+8.64%)
Aug 02, 2006 5.004 5.109 4.995 5.068 20,843 +0.02(+0.32%)
Aug 01, 2006 5.068 5.109 5.020 5.052 14,512 +0.19(+4.01%)
Jul 31, 2006 5.044 5.190 4.841 4.858 15,668 -0.15(-3.07%)
Jul 28, 2006 5.182 5.182 4.549 5.012 64,825 -0.10(-1.90%)
Jul 27, 2006 4.939 5.223 4.728 5.109 79,972 +0.45(+9.76%)
Jul 26, 2006 4.679 4.866 4.590 4.655 18,020 -0.08(-1.71%)
Jul 25, 2006 4.679 4.768 4.622 4.736 14,109 -0.03(-0.68%)
Jul 24, 2006 4.663 4.906 4.663 4.768 26,973 +0.07(+1.55%)
Jul 21, 2006 4.704 4.752 4.663 4.695 8,878 -0.09(-1.86%)
Jul 20, 2006 4.914 4.963 4.752 4.785 47,276 +0.06(+1.37%)
Jul 19, 2006 4.671 4.963 4.663 4.720 43,182 +0.06(+1.22%)
Jul 18, 2006 4.760 4.801 4.663 4.663 32,225 -0.04(-0.86%)
Jul 17, 2006 4.728 4.744 4.663 4.704 17,387 -0.07(-1.53%)
Jul 14, 2006 4.671 4.849 4.671 4.776 6,229 +0.02(+0.34%)
Jul 13, 2006 4.671 4.858 4.671 4.760 13,032 -0.02(-0.51%)
Jul 12, 2006 4.801 4.849 4.768 4.785 39,889 -0.07(-1.50%)
Jul 11, 2006 5.028 5.028 4.776 4.858 32,856 -0.10(-1.96%)
Jul 10, 2006 5.563 5.563 4.890 4.955 68,322 -0.28(-5.27%)
Jul 07, 2006 5.068 5.255 5.036 5.231 53,741 +0.05(+0.94%)
Jul 06, 2006 5.068 5.255 5.036 5.182 28,987 +0.11(+2.08%)
Jul 05, 2006 4.647 5.077 4.647 5.077 38,474 +0.45(+9.63%)
Jul 03, 2006 4.617 4.631 4.598 4.631 3,442 -0.11(-2.39%)
Jun 30, 2006 4.817 4.866 4.704 4.744 25,396 -0.12(-2.50%)
Jun 29, 2006 4.558 4.866 4.541 4.866 65,355 +0.24(+5.26%)
Jun 28, 2006 4.647 4.720 4.622 4.622 27,919 -0.01(-0.18%)
Jun 27, 2006 4.849 4.987 4.631 4.631 47,668 -0.11(-2.39%)
Jun 26, 2006 4.833 4.955 4.663 4.744 35,144 -0.19(-3.94%)
Jun 23, 2006 4.987 5.036 4.939 4.939 19,873 -0.07(-1.46%)
Jun 22, 2006 4.947 5.190 4.947 5.012 18,732 +0.03(+0.65%)
Jun 21, 2006 4.963 5.004 4.874 4.979 12,137 -0.02(-0.49%)
Jun 20, 2006 5.012 5.036 4.922 5.004 14,716 +0.02(+0.33%)
Jun 19, 2006 5.020 5.077 4.866 4.987 8,636 +0.09(+1.82%)
Jun 16, 2006 4.906 4.987 4.880 4.898 4,012 -0.06(-1.31%)
Jun 15, 2006 4.987 5.101 4.963 4.963 10,095 -0.02(-0.33%)
Jun 14, 2006 4.947 5.028 4.931 4.979 10,615 +0.06(+1.15%)
Jun 13, 2006 4.663 5.004 4.622 4.922 26,780 +0.27(+5.75%)
Jun 12, 2006 5.068 5.077 4.622 4.655 75,996 -0.47(-9.18%)
Jun 09, 2006 5.125 5.125 5.068 5.125 9,430 +0.02(+0.32%)
Jun 08, 2006 5.166 5.166 5.085 5.109 7,348 -0.07(-1.41%)
Jun 07, 2006 5.093 5.198 5.093 5.182 15,898 +0.03(+0.63%)
Jun 06, 2006 5.068 5.206 5.060 5.150 20,583 -0.12(-2.31%)
Jun 05, 2006 5.523 5.523 5.223 5.271 75,443 +0.34(+6.91%)
Jun 02, 2006 4.841 4.941 4.801 4.931 20,549 +0.11(+2.36%)
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.