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 -0.73 (-1.13%)
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 (%)
Dec 31, 2004 7.959 8.122 7.732 7.732 158,342 -0.12(-1.55%)
Dec 30, 2004 7.951 7.951 7.813 7.854 34,722 +0.00(+0.00%)
Dec 29, 2004 8.032 8.032 7.829 7.854 160,435 -0.18(-2.22%)
Dec 28, 2004 7.521 8.040 7.521 8.032 130,269 +0.46(+6.12%)
Dec 27, 2004 7.716 7.716 7.334 7.569 24,871 +0.05(+0.65%)
Dec 23, 2004 7.553 7.553 7.407 7.521 16,622 +0.09(+1.20%)
Dec 22, 2004 7.309 7.513 7.262 7.431 64,149 +0.12(+1.67%)
Dec 21, 2004 7.301 7.309 7.106 7.309 27,211 +0.15(+2.16%)
Dec 20, 2004 7.220 7.293 7.041 7.155 83,727 +0.01(+0.11%)
Dec 17, 2004 7.098 7.196 6.920 7.147 24,994 +0.12(+1.73%)
Dec 16, 2004 7.131 7.228 6.985 7.025 74,123 -0.09(-1.26%)
Dec 15, 2004 6.497 7.126 6.336 7.115 133,840 +0.54(+8.15%)
Dec 14, 2004 6.189 6.579 6.189 6.579 101,580 +0.45(+7.43%)
Dec 13, 2004 6.026 6.140 5.799 6.124 67,966 +0.15(+2.59%)
Dec 10, 2004 5.766 5.978 5.766 5.969 17,114 +0.06(+0.96%)
Dec 09, 2004 5.929 5.953 5.815 5.913 23,271 +0.11(+1.96%)
Dec 08, 2004 5.783 5.904 5.409 5.799 44,941 +0.11(+2.00%)
Dec 07, 2004 5.685 5.969 5.628 5.685 94,808 +0.00(+0.00%)
Dec 06, 2004 6.132 6.132 5.685 5.685 65,134 -0.16(-2.78%)
Dec 03, 2004 6.164 6.164 5.848 5.848 18,592 -0.05(-0.83%)
Dec 02, 2004 6.254 6.254 5.896 5.896 29,920 -0.02(-0.27%)
Dec 01, 2004 5.982 6.107 5.758 5.913 43,710 +0.20(+3.56%)
Nov 30, 2004 5.701 5.888 5.645 5.710 90,499 -0.15(-2.50%)
Nov 29, 2004 5.945 5.945 5.766 5.856 22,163 +0.03(+0.56%)
Nov 26, 2004 5.945 6.083 5.774 5.823 7,387 +0.03(+0.56%)
Nov 24, 2004 5.799 6.002 5.791 5.791 13,420 -0.06(-1.11%)
Nov 23, 2004 5.969 5.978 5.783 5.856 18,715 -0.04(-0.69%)
Nov 22, 2004 5.677 5.896 5.677 5.896 27,211 +0.12(+2.11%)
Nov 19, 2004 6.010 6.042 5.766 5.774 32,628 -0.09(-1.52%)
Nov 18, 2004 6.075 6.091 5.856 5.864 31,520 -0.24(-3.99%)
Nov 17, 2004 6.294 6.375 6.042 6.107 54,915 -0.15(-2.34%)
Nov 16, 2004 6.156 6.358 6.156 6.254 22,163 -0.04(-0.65%)
Nov 15, 2004 6.351 6.351 6.221 6.294 9,973 -0.08(-1.27%)
Nov 12, 2004 6.237 6.375 6.132 6.375 17,361 +0.12(+1.95%)
Nov 11, 2004 6.400 6.416 6.172 6.254 53,437 -0.14(-2.16%)
Nov 10, 2004 6.099 6.460 6.099 6.392 32,505 +0.18(+2.88%)
Nov 09, 2004 6.091 6.213 5.938 6.213 8,372 +0.09(+1.46%)
Nov 08, 2004 6.091 6.197 5.896 6.124 29,427 +0.03(+0.53%)
Nov 05, 2004 6.002 6.197 5.930 6.091 19,454 +0.09(+1.49%)
Nov 04, 2004 5.896 6.091 5.701 6.002 32,013 -0.05(-0.81%)
Nov 03, 2004 5.990 6.148 5.953 6.051 15,514 +0.10(+1.64%)
Nov 02, 2004 5.978 6.075 5.945 5.953 5,417 -0.13(-2.14%)
Nov 01, 2004 5.888 6.083 5.888 6.083 2,955 +0.06(+0.94%)
Oct 29, 2004 5.864 6.091 5.864 6.026 10,712 +0.03(+0.54%)
Oct 28, 2004 6.059 6.059 5.888 5.994 7,141 -0.14(-2.25%)
Oct 27, 2004 5.766 6.187 5.758 6.132 70,552 +0.37(+6.34%)
Oct 26, 2004 5.750 5.768 5.604 5.766 22,286 +0.08(+1.43%)
Oct 25, 2004 5.433 5.685 5.409 5.685 34,845 +0.25(+4.63%)
Oct 22, 2004 5.685 5.685 5.417 5.433 17,114 -0.12(-2.19%)
Oct 21, 2004 5.815 5.815 5.539 5.555 31,890 -0.17(-2.98%)
Oct 20, 2004 5.636 5.726 5.605 5.726 6,648 +0.04(+0.71%)
Oct 19, 2004 5.774 5.807 5.685 5.685 5,417 -0.09(-1.55%)
Oct 18, 2004 5.710 5.791 5.710 5.774 4,063 -0.06(-0.97%)
Oct 15, 2004 5.677 5.831 5.677 5.831 10,465 +0.13(+2.28%)
Oct 14, 2004 5.693 5.710 5.677 5.701 6,648 -0.06(-0.99%)
Oct 13, 2004 5.701 5.969 5.685 5.758 15,760 +0.03(+0.57%)
Oct 12, 2004 5.649 5.733 5.563 5.726 33,367 +0.09(+1.59%)
Oct 11, 2004 5.685 5.685 5.409 5.636 41,371 -0.05(-0.86%)
Oct 08, 2004 5.766 5.945 5.685 5.685 56,269 -0.09(-1.55%)
Oct 07, 2004 5.945 5.945 5.774 5.774 8,126 -0.31(-5.07%)
Oct 06, 2004 5.962 6.083 5.962 6.083 18,961 +0.02(+0.27%)
Oct 05, 2004 5.661 6.172 5.661 6.067 33,860 +0.27(+4.62%)
Oct 04, 2004 5.750 5.856 5.685 5.799 26,718 +0.03(+0.56%)
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.