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

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 8.918 9.056 8.625 8.926 243,031 +0.05(+0.55%)
Oct 30, 2006 9.047 9.380 8.723 8.877 477,462 -0.07(-0.82%)
Oct 27, 2006 8.901 9.486 8.901 8.950 316,531 -0.16(-1.78%)
Oct 26, 2006 8.040 9.137 7.659 9.112 491,155 +1.45(+18.98%)
Oct 25, 2006 8.520 8.520 7.439 7.659 257,627 -0.71(-8.45%)
Oct 24, 2006 8.390 8.406 8.024 8.365 110,083 +0.02(+0.29%)
Oct 23, 2006 8.114 8.446 8.097 8.341 214,720 +0.28(+3.53%)
Oct 20, 2006 8.243 8.479 7.943 8.057 108,422 -0.27(-3.22%)
Oct 19, 2006 8.227 8.471 8.037 8.325 151,874 -0.15(-1.73%)
Oct 18, 2006 8.317 8.934 8.243 8.471 477,632 +0.10(+1.16%)
Oct 17, 2006 8.300 8.373 8.162 8.373 194,659 -0.06(-0.77%)
Oct 16, 2006 8.211 8.568 8.170 8.438 268,027 -0.09(-1.05%)
Oct 13, 2006 8.552 8.682 8.203 8.528 259,673 -0.24(-2.69%)
Oct 12, 2006 8.406 8.934 8.325 8.763 386,979 +0.23(+2.66%)
Oct 11, 2006 8.877 8.901 8.520 8.536 288,032 -0.45(-5.06%)
Oct 10, 2006 9.681 9.746 8.950 8.991 233,253 -0.69(-7.13%)
Oct 09, 2006 9.551 9.949 9.454 9.681 167,801 -0.05(-0.50%)
Oct 06, 2006 9.827 9.884 9.299 9.730 108,048 -0.06(-0.66%)
Oct 05, 2006 9.908 10.29 9.551 9.795 214,979 -0.03(-0.33%)
Oct 04, 2006 10.03 10.21 9.705 9.827 233,160 -0.40(-3.89%)
Oct 03, 2006 9.868 10.32 9.819 10.23 368,136 +0.43(+4.39%)
Oct 02, 2006 9.965 10.03 9.380 9.795 437,810 +0.41(+4.42%)
Sep 29, 2006 10.14 10.76 9.210 9.380 566,507 -0.61(-6.10%)
Sep 28, 2006 9.283 10.27 9.283 9.990 260,828 +0.80(+8.66%)
Sep 27, 2006 8.950 9.259 8.398 9.194 162,904 +0.06(+0.71%)
Sep 26, 2006 9.478 9.689 8.966 9.129 186,458 -0.28(-2.94%)
Sep 25, 2006 8.609 9.657 8.487 9.405 218,522 +0.72(+8.33%)
Sep 22, 2006 8.065 9.007 7.992 8.682 277,868 +0.72(+9.08%)
Sep 21, 2006 7.781 8.114 7.748 7.959 47,779 +0.14(+1.77%)
Sep 20, 2006 8.040 8.122 7.188 7.821 226,447 -0.11(-1.33%)
Sep 19, 2006 8.081 8.081 7.919 7.927 89,516 +0.01(+0.10%)
Sep 18, 2006 8.000 8.073 7.724 7.919 108,320 -0.05(-0.61%)
Sep 15, 2006 8.000 8.000 7.805 7.967 131,270 +0.06(+0.82%)
Sep 14, 2006 8.040 8.065 7.707 7.902 117,707 +0.02(+0.31%)
Sep 13, 2006 7.797 8.122 7.439 7.878 155,326 +0.09(+1.15%)
Sep 12, 2006 7.431 7.789 7.350 7.789 111,006 +0.37(+5.04%)
Sep 11, 2006 7.399 7.513 7.115 7.415 191,004 +0.05(+0.66%)
Sep 08, 2006 7.188 7.513 7.155 7.366 221,474 +0.20(+2.83%)
Sep 07, 2006 7.082 7.188 6.903 7.163 137,903 +0.00(+0.00%)
Sep 06, 2006 6.822 7.269 6.733 7.163 243,197 +0.34(+5.00%)
Sep 05, 2006 6.838 6.903 6.579 6.822 332,424 +0.12(+1.82%)
Sep 01, 2006 6.481 6.733 6.392 6.700 367,891 +0.11(+1.73%)
Aug 31, 2006 6.579 7.017 6.497 6.587 845,052 +0.17(+2.66%)
Aug 30, 2006 5.864 6.497 5.697 6.416 503,691 +0.78(+13.83%)
Aug 29, 2006 5.815 5.815 5.588 5.636 71,395 -0.05(-0.86%)
Aug 28, 2006 5.929 5.929 5.669 5.685 190,113 -0.12(-2.10%)
Aug 25, 2006 5.799 5.969 5.766 5.807 65,674 -0.12(-2.05%)
Aug 24, 2006 6.116 6.132 5.896 5.929 86,744 -0.23(-3.69%)
Aug 23, 2006 6.335 6.392 6.116 6.156 75,326 -0.12(-1.94%)
Aug 22, 2006 6.335 6.408 6.213 6.278 48,193 +0.06(+0.91%)
Aug 21, 2006 6.010 6.343 6.002 6.221 46,001 +0.25(+4.22%)
Aug 18, 2006 6.010 6.018 5.734 5.969 54,751 -0.05(-0.81%)
Aug 17, 2006 6.107 6.116 6.010 6.018 26,433 -0.10(-1.59%)
Aug 16, 2006 6.213 6.213 6.107 6.116 96,763 +0.01(+0.13%)
Aug 15, 2006 6.091 6.107 5.848 6.107 99,433 +0.09(+1.48%)
Aug 14, 2006 5.799 6.213 5.799 6.018 174,117 +0.15(+2.49%)
Aug 11, 2006 5.750 5.929 5.701 5.872 15,366 +0.07(+1.26%)
Aug 10, 2006 5.750 5.896 5.685 5.799 16,486 -0.11(-1.79%)
Aug 09, 2006 6.002 6.002 5.791 5.904 69,270 -0.10(-1.62%)
Aug 08, 2006 5.742 6.091 5.653 6.002 133,816 +0.32(+5.57%)
Aug 07, 2006 5.636 5.718 5.628 5.685 63,381 +0.16(+2.94%)
Aug 04, 2006 5.515 5.555 5.287 5.523 17,894 +0.01(+0.15%)
Aug 03, 2006 5.117 5.620 5.100 5.515 68,568 +0.44(+8.64%)
Aug 02, 2006 5.011 5.117 5.003 5.076 20,812 +0.02(+0.32%)
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.