Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.191 4.426 4.191 4.418 7,555 +0.11(+2.45%)
Sep 29, 2005 4.248 4.459 4.248 4.313 18,262 +0.01(+0.19%)
Sep 28, 2005 4.264 4.378 4.264 4.304 11,325 -0.03(-0.75%)
Sep 27, 2005 4.248 4.410 4.248 4.337 20,662 -0.02(-0.56%)
Sep 26, 2005 4.475 4.524 4.150 4.361 59,826 -0.24(-5.12%)
Sep 23, 2005 4.597 4.678 4.451 4.597 9,603 +0.05(+1.07%)
Sep 22, 2005 4.548 4.605 4.451 4.548 8,820 -0.08(-1.75%)
Sep 21, 2005 4.548 4.637 4.548 4.629 7,322 +0.05(+1.06%)
Sep 20, 2005 4.621 4.654 4.581 4.581 4,096 +0.01(+0.18%)
Sep 19, 2005 4.410 4.702 4.410 4.572 50,065 +0.17(+3.87%)
Sep 16, 2005 4.394 4.443 4.353 4.402 7,818 -0.03(-0.73%)
Sep 15, 2005 4.329 4.467 4.329 4.434 16,376 -0.02(-0.36%)
Sep 14, 2005 4.516 4.564 4.443 4.451 12,559 -0.14(-3.01%)
Sep 13, 2005 4.589 4.686 4.589 4.589 11,202 -0.06(-1.40%)
Sep 12, 2005 4.629 4.654 4.629 4.654 1,329 +0.10(+2.14%)
Sep 09, 2005 4.613 4.613 4.548 4.556 9,176 -0.06(-1.23%)
Sep 08, 2005 4.589 4.686 4.589 4.613 1,529 -0.06(-1.39%)
Sep 07, 2005 4.581 4.678 4.572 4.678 6,149 +0.02(+0.35%)
Sep 06, 2005 4.670 4.711 4.614 4.662 9,408 +0.15(+3.24%)
Sep 02, 2005 4.751 4.751 4.483 4.516 25,183 -0.05(-1.07%)
Sep 01, 2005 4.451 4.613 4.451 4.564 30,770 +0.05(+1.08%)
Aug 31, 2005 4.353 4.516 4.353 4.516 4,846 +0.07(+1.65%)
Aug 30, 2005 4.386 4.491 4.256 4.443 36,117 +0.02(+0.55%)
Aug 29, 2005 4.532 4.572 4.118 4.418 68,189 -0.23(-4.90%)
Aug 26, 2005 4.459 4.694 4.459 4.646 35,155 +0.09(+1.96%)
Aug 25, 2005 4.499 4.597 4.467 4.556 71,236 +0.14(+3.13%)
Aug 24, 2005 4.467 4.662 4.370 4.418 46,603 -0.13(-2.86%)
Aug 23, 2005 4.556 4.662 4.524 4.548 10,181 +0.06(+1.27%)
Aug 22, 2005 4.637 4.710 4.467 4.491 17,028 -0.18(-3.83%)
Aug 19, 2005 4.654 4.816 4.629 4.670 16,441 -0.09(-1.88%)
Aug 18, 2005 4.727 4.792 4.719 4.759 21,474 +0.06(+1.21%)
Aug 17, 2005 4.702 4.776 4.670 4.702 32,743 +0.02(+0.35%)
Aug 16, 2005 4.629 4.784 4.629 4.686 29,468 -0.02(-0.35%)
Aug 15, 2005 4.702 4.824 4.702 4.702 30,806 -0.06(-1.36%)
Aug 12, 2005 4.767 4.857 4.637 4.767 38,024 -0.06(-1.18%)
Aug 11, 2005 4.792 4.857 4.670 4.824 33,902 -0.04(-0.83%)
Aug 10, 2005 4.784 4.962 4.784 4.865 15,704 +0.01(+0.17%)
Aug 09, 2005 4.792 4.881 4.743 4.857 38,422 +0.15(+3.10%)
Aug 08, 2005 4.670 4.800 4.654 4.711 25,129 +0.05(+1.05%)
Aug 05, 2005 4.662 4.694 4.613 4.662 26,103 +0.06(+1.41%)
Aug 04, 2005 4.629 4.694 4.548 4.597 65,820 +0.01(+0.18%)
Aug 03, 2005 4.337 4.743 4.321 4.589 50,775 +0.14(+3.10%)
Aug 02, 2005 4.824 5.206 4.353 4.451 190,698 +0.06(+1.48%)
Aug 01, 2005 4.548 4.548 4.101 4.386 138,697 -0.08(-1.82%)
Jul 29, 2005 4.832 4.832 4.272 4.467 114,095 -0.30(-6.30%)
Jul 28, 2005 4.670 5.393 4.597 4.767 38,795 -0.19(-3.93%)
Jul 27, 2005 5.181 5.181 4.873 4.962 52,024 -0.19(-3.78%)
Jul 26, 2005 5.109 5.279 5.035 5.157 61,358 -0.32(-5.79%)
Jul 25, 2005 5.466 5.523 5.458 5.474 10,580 +0.02(+0.30%)
Jul 22, 2005 5.458 5.839 5.450 5.458 91,468 +0.08(+1.51%)
Jul 21, 2005 5.466 5.563 5.165 5.377 160,411 +0.28(+5.58%)
Jul 20, 2005 5.109 5.141 5.092 5.092 13,430 +0.00(+0.00%)
Jul 19, 2005 5.173 5.198 5.060 5.092 29,672 +0.03(+0.64%)
Jul 18, 2005 5.117 5.117 4.946 5.060 43,783 +0.12(+2.47%)
Jul 15, 2005 4.873 5.076 4.873 4.938 37,407 +0.02(+0.33%)
Jul 14, 2005 4.727 4.930 4.711 4.922 32,925 +0.15(+3.24%)
Jul 13, 2005 4.727 4.784 4.719 4.767 26,470 -0.07(-1.51%)
Jul 12, 2005 4.776 4.849 4.719 4.840 18,078 +0.05(+1.02%)
Jul 11, 2005 4.702 4.849 4.702 4.792 15,008 -0.05(-1.01%)
Jul 08, 2005 4.767 4.865 4.711 4.840 68,738 -0.02(-0.50%)
Jul 07, 2005 4.897 4.897 4.792 4.865 20,193 -0.03(-0.66%)
Jul 06, 2005 4.979 5.044 4.889 4.897 55,745 -0.21(-4.13%)
Jul 05, 2005 5.206 5.303 5.060 5.109 20,931 +0.01(+0.16%)
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.