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 (%)
Mar 31, 2006 4.629 4.694 4.451 4.678 38,088 -0.02(-0.35%)
Mar 30, 2006 4.832 4.857 4.694 4.694 14,036 -0.07(-1.53%)
Mar 29, 2006 4.686 4.784 4.629 4.767 28,996 +0.14(+2.98%)
Mar 28, 2006 4.605 4.751 4.605 4.629 112,069 +0.09(+1.97%)
Mar 27, 2006 4.491 4.629 4.459 4.540 16,707 +0.04(+0.90%)
Mar 24, 2006 4.597 4.621 4.499 4.499 10,675 -0.09(-1.95%)
Mar 23, 2006 4.581 4.621 4.499 4.589 7,757 +0.09(+1.99%)
Mar 22, 2006 4.564 4.629 4.499 4.499 10,342 -0.08(-1.77%)
Mar 21, 2006 4.597 4.613 4.548 4.581 26,205 +0.03(+0.71%)
Mar 20, 2006 4.459 4.589 4.459 4.548 18,394 +0.08(+1.82%)
Mar 17, 2006 4.386 4.532 4.353 4.467 38,519 -0.06(-1.43%)
Mar 16, 2006 4.548 4.572 4.508 4.532 20,542 +0.02(+0.54%)
Mar 15, 2006 4.499 4.532 4.459 4.508 15,573 +0.01(+0.18%)
Mar 14, 2006 4.459 4.532 4.459 4.499 10,465 +0.04(+0.91%)
Mar 13, 2006 4.378 4.475 4.275 4.459 30,926 -0.09(-1.96%)
Mar 10, 2006 4.556 4.581 4.548 4.548 7,892 +0.04(+0.90%)
Mar 09, 2006 4.508 4.564 4.508 4.508 3,585 -0.03(-0.72%)
Mar 08, 2006 4.467 4.572 4.467 4.540 12,447 +0.08(+1.82%)
Mar 07, 2006 4.499 4.508 4.402 4.459 36,363 -0.09(-1.96%)
Mar 06, 2006 4.467 4.548 4.467 4.548 10,835 +0.08(+1.82%)
Mar 03, 2006 4.475 4.475 4.467 4.467 1,331 +0.00(+0.00%)
Mar 02, 2006 4.467 4.581 4.459 4.467 18,273 +0.00(+0.00%)
Mar 01, 2006 4.475 4.491 4.443 4.467 26,303 +0.02(+0.36%)
Feb 28, 2006 4.443 4.467 4.418 4.451 12,704 +0.01(+0.18%)
Feb 27, 2006 4.434 4.548 4.410 4.443 10,496 +0.05(+1.11%)
Feb 24, 2006 4.369 4.516 4.361 4.394 23,070 -0.01(-0.18%)
Feb 23, 2006 4.499 4.516 4.361 4.402 12,305 +0.02(+0.37%)
Feb 22, 2006 4.556 4.556 4.264 4.386 12,041 -0.11(-2.35%)
Feb 21, 2006 4.483 4.543 4.483 4.491 10,827 +0.01(+0.18%)
Feb 17, 2006 4.386 4.483 4.353 4.483 13,544 +0.15(+3.56%)
Feb 16, 2006 4.410 4.451 4.329 4.329 5,910 -0.04(-0.93%)
Feb 15, 2006 4.264 4.491 4.264 4.370 18,354 +0.07(+1.70%)
Feb 14, 2006 4.361 4.378 4.264 4.296 42,282 -0.06(-1.31%)
Feb 13, 2006 4.499 4.527 4.288 4.353 20,854 -0.03(-0.74%)
Feb 10, 2006 4.459 4.459 4.386 4.386 22,799 +0.00(+0.00%)
Feb 09, 2006 4.378 4.467 4.378 4.386 30,470 -0.04(-0.92%)
Feb 08, 2006 4.548 4.572 4.426 4.426 138,384 -0.16(-3.54%)
Feb 07, 2006 4.467 4.629 4.467 4.589 38,265 +0.00(+0.00%)
Feb 06, 2006 4.548 4.670 4.491 4.589 110,444 -0.08(-1.74%)
Feb 03, 2006 4.629 4.711 4.548 4.670 16,234 +0.02(+0.35%)
Feb 02, 2006 4.686 4.686 4.629 4.654 15,770 -0.03(-0.69%)
Feb 01, 2006 4.629 4.686 4.629 4.686 3,319 +0.05(+1.05%)
Jan 31, 2006 4.629 4.678 4.629 4.637 25,842 +0.01(+0.18%)
Jan 30, 2006 4.767 4.767 4.629 4.629 7,600 -0.05(-1.04%)
Jan 27, 2006 4.727 4.735 4.678 4.678 2,589 +0.05(+1.05%)
Jan 26, 2006 4.857 4.857 4.581 4.629 21,637 -0.05(-1.04%)
Jan 25, 2006 4.849 4.849 4.621 4.678 11,944 +0.05(+1.05%)
Jan 24, 2006 4.540 4.711 4.524 4.629 18,786 -0.15(-3.06%)
Jan 23, 2006 4.459 4.776 4.418 4.776 41,488 +0.27(+5.95%)
Jan 20, 2006 4.548 4.605 4.443 4.508 9,442 -0.10(-2.12%)
Jan 19, 2006 4.629 4.857 4.394 4.605 41,878 -0.02(-0.53%)
Jan 18, 2006 4.548 4.751 4.475 4.629 11,374 -0.08(-1.72%)
Jan 17, 2006 4.727 4.737 4.621 4.711 24,437 +0.08(+1.75%)
Jan 13, 2006 4.589 4.686 4.589 4.629 12,555 +0.03(+0.72%)
Jan 12, 2006 4.467 4.629 4.467 4.596 21,547 +0.05(+1.05%)
Jan 11, 2006 4.467 4.751 4.467 4.548 16,619 +0.11(+2.56%)
Jan 10, 2006 4.467 4.589 4.434 4.434 20,898 -0.03(-0.73%)
Jan 09, 2006 4.540 4.540 4.467 4.467 16,975 +0.08(+1.85%)
Jan 06, 2006 4.467 4.564 4.386 4.386 17,452 -0.08(-1.82%)
Jan 05, 2006 4.467 4.499 4.467 4.467 18,996 +0.07(+1.66%)
Jan 04, 2006 4.353 4.467 4.353 4.394 12,776 +0.01(+0.19%)
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.