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

PC Connection Inc (NQ: CNXN )

63.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2006 10.96 10.96 10.29 10.91 462,961 -0.01(-0.08%)
Nov 29, 2006 10.60 11.14 10.56 10.92 977,132 +0.40(+3.78%)
Nov 28, 2006 10.01 10.61 9.795 10.52 1,069,422 +0.69(+7.02%)
Nov 27, 2006 10.01 10.05 9.624 9.827 951,836 -0.11(-1.14%)
Nov 24, 2006 10.23 10.34 9.770 9.941 58,904 -0.18(-1.77%)
Nov 22, 2006 10.23 10.23 9.908 10.12 82,596 -0.03(-0.32%)
Nov 21, 2006 10.15 10.26 10.07 10.15 287,140 +0.01(+0.08%)
Nov 20, 2006 10.04 10.27 10.04 10.14 261,234 +0.11(+1.13%)
Nov 17, 2006 9.746 10.23 9.356 10.03 272,388 +0.21(+2.15%)
Nov 16, 2006 10.34 10.34 9.722 9.819 227,025 -0.47(-4.58%)
Nov 15, 2006 10.15 10.49 10.10 10.29 473,885 +0.17(+1.68%)
Nov 14, 2006 9.949 10.15 9.900 10.12 428,382 +0.17(+1.73%)
Nov 13, 2006 9.876 9.949 9.738 9.947 215,316 +0.05(+0.47%)
Nov 10, 2006 9.795 10.02 9.795 9.900 130,159 -0.01(-0.08%)
Nov 09, 2006 9.908 9.949 9.616 9.908 291,068 +0.18(+1.84%)
Nov 08, 2006 9.746 9.787 9.535 9.730 247,946 -0.06(-0.58%)
Nov 07, 2006 9.957 9.990 9.421 9.787 303,401 -0.16(-1.63%)
Nov 06, 2006 9.584 10.10 9.584 9.949 416,928 +0.29(+3.03%)
Nov 03, 2006 9.421 9.803 9.340 9.657 201,751 +0.24(+2.50%)
Nov 02, 2006 9.307 9.645 9.210 9.421 365,206 +0.13(+1.40%)
Nov 01, 2006 8.926 9.340 8.852 9.291 225,341 +0.37(+4.09%)
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%)
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.