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

PC Connection Inc (NQ: CNXN )

69.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 8.771 8.853 7.837 8.268 233,081 +0.84(+11.26%)
Jan 29, 2004 8.000 8.040 7.309 7.431 95,054 -0.69(-8.50%)
Jan 28, 2004 8.122 8.122 8.016 8.122 31,767 +0.01(+0.10%)
Jan 27, 2004 8.081 8.122 7.951 8.114 26,718 +0.00(+0.00%)
Jan 26, 2004 8.122 8.146 7.984 8.114 30,412 -0.08(-0.99%)
Jan 23, 2004 8.382 8.446 8.016 8.195 69,321 -0.41(-4.72%)
Jan 22, 2004 8.325 8.609 8.325 8.601 57,500 +0.18(+2.12%)
Jan 21, 2004 8.203 8.511 8.203 8.422 43,587 +0.22(+2.67%)
Jan 20, 2004 8.016 8.528 8.016 8.203 76,093 -0.07(-0.88%)
Jan 16, 2004 7.845 8.317 7.845 8.276 32,505 +0.24(+3.03%)
Jan 15, 2004 7.894 8.089 7.732 8.032 49,534 -0.05(-0.60%)
Jan 14, 2004 7.732 8.170 7.732 8.081 18,978 +0.09(+1.12%)
Jan 13, 2004 8.040 8.178 7.806 7.992 39,178 -0.14(-1.70%)
Jan 12, 2004 7.881 8.195 7.724 8.130 50,168 +0.33(+4.27%)
Jan 09, 2004 7.915 8.040 7.740 7.797 38,231 -0.08(-1.03%)
Jan 08, 2004 8.130 8.130 7.772 7.878 49,828 -0.16(-2.02%)
Jan 07, 2004 8.122 8.325 7.938 8.040 107,750 +0.00(+0.00%)
Jan 06, 2004 7.797 8.192 7.659 8.040 101,950 +0.32(+4.21%)
Jan 05, 2004 6.887 8.796 6.863 7.716 694,442 +0.90(+13.23%)
Jan 02, 2004 6.871 6.936 6.717 6.814 56,392 +0.13(+2.01%)
Dec 31, 2003 6.903 6.903 6.587 6.680 65,873 -0.12(-1.83%)
Dec 30, 2003 6.668 6.887 6.595 6.804 24,987 -0.09(-1.32%)
Dec 29, 2003 6.595 6.895 6.595 6.895 23,993 +0.18(+2.66%)
Dec 26, 2003 6.676 6.879 6.619 6.717 9,234 -0.09(-1.31%)
Dec 24, 2003 6.660 6.830 6.619 6.806 5,072 +0.07(+1.09%)
Dec 23, 2003 6.936 6.968 6.643 6.733 41,680 -0.11(-1.66%)
Dec 22, 2003 7.041 7.131 6.830 6.847 13,829 -0.32(-4.42%)
Dec 19, 2003 7.431 7.456 7.098 7.163 13,203 -0.06(-0.90%)
Dec 18, 2003 6.952 7.228 6.847 7.228 44,056 +0.40(+5.83%)
Dec 17, 2003 6.749 7.082 6.595 6.830 37,938 -0.03(-0.47%)
Dec 16, 2003 6.769 7.659 6.668 6.863 112,406 +0.01(+0.12%)
Dec 15, 2003 6.611 7.350 6.603 6.855 25,762 -0.16(-2.31%)
Dec 12, 2003 6.863 7.123 6.863 7.017 27,572 -0.00(-0.01%)
Dec 11, 2003 7.082 7.082 6.908 7.018 36,630 +0.00(+0.01%)
Dec 10, 2003 6.838 7.017 6.700 7.017 35,161 +0.36(+5.37%)
Dec 09, 2003 7.180 7.285 6.660 6.660 65,659 -0.63(-8.69%)
Dec 08, 2003 7.131 7.602 7.034 7.293 140,518 -0.10(-1.32%)
Dec 05, 2003 6.895 7.439 6.676 7.391 109,772 +0.50(+7.18%)
Dec 04, 2003 7.456 7.456 6.895 6.895 43,967 -0.41(-5.67%)
Dec 03, 2003 6.724 7.431 6.619 7.309 178,514 +0.53(+7.78%)
Dec 02, 2003 7.626 7.626 6.627 6.782 133,135 -0.28(-4.02%)
Dec 01, 2003 7.180 7.383 7.066 7.066 103,927 -0.04(-0.57%)
Nov 28, 2003 6.887 7.115 6.343 7.106 61,821 +0.23(+3.31%)
Nov 26, 2003 6.497 6.887 6.319 6.879 134,984 +0.54(+8.59%)
Nov 25, 2003 6.652 6.652 6.213 6.335 93,882 -0.02(-0.38%)
Nov 24, 2003 6.372 6.692 6.213 6.359 47,734 +0.02(+0.38%)
Nov 21, 2003 6.530 6.570 6.246 6.335 50,156 +0.00(+0.00%)
Nov 20, 2003 6.652 6.652 6.091 6.335 319,931 -0.08(-1.27%)
Nov 19, 2003 6.497 6.708 6.286 6.416 168,062 -0.08(-1.25%)
Nov 18, 2003 6.367 6.814 6.075 6.497 482,173 +0.73(+12.68%)
Nov 17, 2003 7.431 7.553 5.279 5.766 817,309 -1.90(-24.79%)
Nov 13, 2003 7.821 7.959 7.569 7.667 16,794 -0.15(-1.87%)
Nov 12, 2003 7.569 8.000 7.569 7.813 28,192 +0.18(+2.34%)
Nov 11, 2003 8.089 8.089 7.634 7.634 42,298 -0.44(-5.43%)
Nov 10, 2003 8.325 8.325 7.699 8.073 19,965 +0.15(+1.95%)
Nov 07, 2003 7.935 8.195 7.821 7.919 22,745 -0.08(-1.02%)
Nov 06, 2003 7.902 8.024 7.667 8.000 113,083 +0.21(+2.71%)
Nov 05, 2003 7.951 8.097 7.716 7.789 40,531 -0.25(-3.14%)
Nov 04, 2003 8.000 8.178 7.683 8.041 66,961 -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.