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

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 8.773 8.854 7.839 8.269 233,044 +0.84(+11.26%)
Jan 29, 2004 8.001 8.042 7.311 7.432 95,039 -0.69(-8.50%)
Jan 28, 2004 8.123 8.123 8.017 8.123 31,762 +0.01(+0.10%)
Jan 27, 2004 8.082 8.123 7.952 8.115 26,714 +0.00(+0.00%)
Jan 26, 2004 8.124 8.147 7.985 8.115 30,407 -0.08(-0.99%)
Jan 23, 2004 8.383 8.448 8.017 8.196 69,310 -0.41(-4.72%)
Jan 22, 2004 8.326 8.610 8.326 8.602 57,491 +0.18(+2.12%)
Jan 21, 2004 8.204 8.513 8.204 8.423 43,580 +0.22(+2.67%)
Jan 20, 2004 8.017 8.529 8.017 8.204 76,081 -0.07(-0.88%)
Jan 16, 2004 7.847 8.318 7.847 8.277 32,500 +0.24(+3.03%)
Jan 15, 2004 7.895 8.090 7.733 8.034 49,526 -0.05(-0.60%)
Jan 14, 2004 7.733 8.172 7.733 8.082 18,975 +0.09(+1.12%)
Jan 13, 2004 8.042 8.180 7.807 7.993 39,171 -0.14(-1.70%)
Jan 12, 2004 7.882 8.196 7.725 8.131 50,160 +0.33(+4.27%)
Jan 09, 2004 7.916 8.042 7.741 7.798 38,225 -0.08(-1.03%)
Jan 08, 2004 8.131 8.131 7.774 7.879 49,820 -0.16(-2.02%)
Jan 07, 2004 8.123 8.326 7.939 8.042 107,733 +0.00(+0.00%)
Jan 06, 2004 7.798 8.194 7.660 8.042 101,933 +0.32(+4.21%)
Jan 05, 2004 6.888 8.797 6.864 7.717 694,332 +0.90(+13.23%)
Jan 02, 2004 6.872 6.937 6.718 6.815 56,383 +0.13(+2.01%)
Dec 31, 2003 6.904 6.904 6.588 6.681 65,863 -0.12(-1.83%)
Dec 30, 2003 6.669 6.888 6.596 6.805 24,983 -0.09(-1.32%)
Dec 29, 2003 6.596 6.896 6.596 6.896 23,990 +0.18(+2.66%)
Dec 26, 2003 6.677 6.880 6.620 6.718 9,233 -0.09(-1.31%)
Dec 24, 2003 6.661 6.831 6.620 6.807 5,072 +0.07(+1.09%)
Dec 23, 2003 6.937 6.969 6.645 6.734 41,673 -0.11(-1.66%)
Dec 22, 2003 7.043 7.132 6.831 6.848 13,827 -0.32(-4.42%)
Dec 19, 2003 7.432 7.457 7.099 7.164 13,200 -0.06(-0.90%)
Dec 18, 2003 6.953 7.229 6.848 7.229 44,049 +0.40(+5.83%)
Dec 17, 2003 6.750 7.083 6.596 6.831 37,932 -0.03(-0.47%)
Dec 16, 2003 6.770 7.660 6.669 6.864 112,388 +0.01(+0.12%)
Dec 15, 2003 6.612 7.351 6.604 6.856 25,758 -0.16(-2.31%)
Dec 12, 2003 6.864 7.124 6.864 7.018 27,567 -0.00(-0.01%)
Dec 11, 2003 7.083 7.083 6.909 7.019 36,624 +0.00(+0.01%)
Dec 10, 2003 6.839 7.018 6.701 7.018 35,156 +0.36(+5.37%)
Dec 09, 2003 7.181 7.286 6.661 6.661 65,648 -0.63(-8.69%)
Dec 08, 2003 7.132 7.603 7.035 7.294 140,496 -0.10(-1.32%)
Dec 05, 2003 6.896 7.441 6.677 7.392 109,755 +0.50(+7.18%)
Dec 04, 2003 7.457 7.457 6.896 6.896 43,960 -0.41(-5.67%)
Dec 03, 2003 6.725 7.432 6.620 7.311 178,486 +0.53(+7.78%)
Dec 02, 2003 7.627 7.627 6.628 6.783 133,114 -0.28(-4.02%)
Dec 01, 2003 7.181 7.384 7.067 7.067 103,911 -0.04(-0.57%)
Nov 28, 2003 6.888 7.116 6.344 7.108 61,811 +0.23(+3.31%)
Nov 26, 2003 6.498 6.888 6.320 6.880 134,962 +0.54(+8.59%)
Nov 25, 2003 6.653 6.653 6.214 6.336 93,867 -0.02(-0.38%)
Nov 24, 2003 6.373 6.693 6.214 6.360 47,726 +0.02(+0.38%)
Nov 21, 2003 6.531 6.571 6.247 6.336 50,148 +0.00(+0.00%)
Nov 20, 2003 6.653 6.653 6.092 6.336 319,880 -0.08(-1.27%)
Nov 19, 2003 6.498 6.710 6.287 6.417 168,035 -0.08(-1.25%)
Nov 18, 2003 6.368 6.815 6.076 6.498 482,097 +0.73(+12.68%)
Nov 17, 2003 7.432 7.554 5.280 5.767 817,180 -1.90(-24.79%)
Nov 13, 2003 7.822 7.960 7.571 7.668 16,792 -0.15(-1.87%)
Nov 12, 2003 7.571 8.001 7.571 7.814 28,188 +0.18(+2.34%)
Nov 11, 2003 8.090 8.090 7.636 7.636 42,291 -0.44(-5.43%)
Nov 10, 2003 8.326 8.326 7.701 8.074 19,962 +0.15(+1.95%)
Nov 07, 2003 7.936 8.196 7.822 7.920 22,741 -0.08(-1.02%)
Nov 06, 2003 7.903 8.025 7.668 8.001 113,065 +0.21(+2.71%)
Nov 05, 2003 7.952 8.099 7.717 7.790 40,524 -0.25(-3.14%)
Nov 04, 2003 8.001 8.180 7.684 8.042 66,951 -0.10(-1.19%)
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.