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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 4.223 4.369 4.126 4.150 62,019 -0.24(-5.55%)
May 27, 2005 4.223 4.451 4.191 4.394 24,364 +0.15(+3.44%)
May 26, 2005 4.166 4.264 4.093 4.248 21,333 +0.00(+0.00%)
May 25, 2005 4.386 4.386 4.118 4.248 38,460 -0.14(-3.15%)
May 24, 2005 4.248 4.386 4.248 4.386 12,682 +0.10(+2.27%)
May 23, 2005 4.313 4.329 4.280 4.288 10,075 -0.03(-0.75%)
May 20, 2005 4.524 4.556 4.280 4.321 12,610 -0.11(-2.56%)
May 19, 2005 4.142 4.459 4.142 4.434 22,978 +0.29(+7.06%)
May 18, 2005 4.329 4.467 4.028 4.142 189,001 -0.15(-3.41%)
May 17, 2005 4.361 4.386 4.272 4.288 31,733 -0.08(-1.86%)
May 16, 2005 4.508 4.532 4.369 4.369 40,810 -0.20(-4.44%)
May 13, 2005 4.686 4.686 4.508 4.572 32,950 +0.03(+0.72%)
May 12, 2005 4.589 4.654 4.516 4.540 163,533 -0.16(-3.45%)
May 11, 2005 4.889 4.889 4.508 4.702 47,703 -0.21(-4.30%)
May 10, 2005 4.816 4.930 4.816 4.914 33,657 -0.02(-0.49%)
May 09, 2005 4.873 4.954 4.865 4.938 22,763 +0.02(+0.50%)
May 06, 2005 4.922 4.922 4.767 4.914 27,512 +0.07(+1.51%)
May 05, 2005 4.840 4.889 4.792 4.840 21,579 -0.03(-0.67%)
May 04, 2005 4.784 4.873 4.711 4.873 26,898 +0.15(+3.27%)
May 03, 2005 4.905 4.922 4.662 4.719 28,835 -0.17(-3.49%)
May 02, 2005 4.727 4.954 4.686 4.889 57,499 +0.20(+4.33%)
Apr 29, 2005 4.719 4.816 4.670 4.686 45,785 -0.02(-0.52%)
Apr 28, 2005 4.889 4.889 4.711 4.711 34,952 -0.15(-3.17%)
Apr 27, 2005 4.467 4.873 4.467 4.865 37,923 +0.36(+7.93%)
Apr 26, 2005 4.702 4.767 4.483 4.508 72,151 -0.19(-4.15%)
Apr 25, 2005 4.889 4.889 4.686 4.702 30,058 -0.19(-3.98%)
Apr 22, 2005 5.214 5.214 4.889 4.897 47,874 -0.37(-7.09%)
Apr 21, 2005 4.727 5.320 4.727 5.271 94,833 +0.65(+14.06%)
Apr 20, 2005 4.654 5.076 4.467 4.621 157,919 +0.00(+0.00%)
Apr 19, 2005 4.654 4.686 4.548 4.621 38,194 +0.04(+0.89%)
Apr 18, 2005 4.475 4.581 4.467 4.581 33,772 +0.11(+2.36%)
Apr 15, 2005 4.686 4.686 4.467 4.475 22,619 -0.14(-2.99%)
Apr 14, 2005 4.824 4.824 4.613 4.613 28,459 -0.17(-3.57%)
Apr 13, 2005 4.832 4.970 4.767 4.784 29,229 -0.10(-2.00%)
Apr 12, 2005 4.516 5.109 4.353 4.881 74,533 +0.22(+4.70%)
Apr 11, 2005 4.897 4.897 4.662 4.662 41,391 -0.31(-6.21%)
Apr 08, 2005 4.800 5.084 4.532 4.970 79,098 +0.11(+2.34%)
Apr 07, 2005 5.109 5.109 4.840 4.857 58,137 -0.37(-7.00%)
Apr 06, 2005 5.271 5.279 5.190 5.222 9,941 +0.03(+0.63%)
Apr 05, 2005 5.198 5.279 5.157 5.190 52,669 +0.02(+0.47%)
Apr 04, 2005 5.117 5.295 5.084 5.165 62,631 +0.03(+0.63%)
Apr 01, 2005 4.792 5.173 4.784 5.133 58,069 +0.37(+7.67%)
Mar 31, 2005 4.865 4.873 4.670 4.767 187,312 -0.15(-2.98%)
Mar 30, 2005 5.173 5.336 4.483 4.914 174,031 -0.33(-6.35%)
Mar 29, 2005 5.295 5.360 5.206 5.247 26,792 -0.12(-2.27%)
Mar 28, 2005 5.458 5.458 5.303 5.368 69,818 -0.09(-1.71%)
Mar 24, 2005 5.766 5.887 5.409 5.462 61,508 -0.34(-5.81%)
Mar 23, 2005 5.937 5.937 5.791 5.799 10,910 -0.15(-2.59%)
Mar 22, 2005 5.994 6.083 5.953 5.953 2,841 -0.06(-1.08%)
Mar 21, 2005 6.181 6.237 6.018 6.018 29,872 -0.08(-1.33%)
Mar 18, 2005 6.246 6.246 5.888 6.099 66,528 -0.06(-0.92%)
Mar 17, 2005 5.994 6.205 5.978 6.156 20,617 +0.10(+1.61%)
Mar 16, 2005 6.181 6.181 5.994 6.059 45,988 -0.12(-1.97%)
Mar 15, 2005 6.156 6.181 5.969 6.181 44,052 +0.10(+1.60%)
Mar 14, 2005 5.888 6.091 5.872 6.083 27,414 +0.19(+3.31%)
Mar 11, 2005 5.969 6.124 5.888 5.888 40,355 -0.12(-2.03%)
Mar 10, 2005 6.010 6.107 6.010 6.010 18,033 -0.03(-0.54%)
Mar 09, 2005 6.083 6.132 6.034 6.042 51,218 -0.11(-1.85%)
Mar 08, 2005 6.205 6.221 6.083 6.156 51,554 +0.03(+0.53%)
Mar 07, 2005 6.124 6.189 6.116 6.124 32,594 -0.13(-2.08%)
Mar 04, 2005 6.457 6.465 6.254 6.254 39,591 -0.14(-2.16%)
Mar 03, 2005 6.099 6.440 6.099 6.392 43,408 +0.26(+4.24%)
Mar 02, 2005 6.229 6.294 6.124 6.132 47,637 -0.13(-2.08%)
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.