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 (%)
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%)
Oct 01, 2004 5.506 5.783 5.506 5.766 33,490 +0.19(+3.35%)
Sep 30, 2004 5.620 5.653 5.547 5.580 24,994 -0.11(-1.86%)
Sep 29, 2004 5.693 5.718 5.628 5.685 9,850 -0.06(-1.13%)
Sep 28, 2004 5.661 5.750 5.636 5.750 50,851 +0.11(+1.87%)
Sep 27, 2004 5.718 5.758 5.620 5.645 46,911 -0.02(-0.29%)
Sep 24, 2004 5.685 5.742 5.661 5.661 26,718 +0.01(+0.14%)
Sep 23, 2004 5.613 5.685 5.613 5.653 38,908 -0.15(-2.52%)
Sep 22, 2004 5.726 5.799 5.685 5.799 12,312 -0.15(-2.46%)
Sep 21, 2004 5.799 6.010 5.685 5.945 18,961 +0.21(+3.68%)
Sep 20, 2004 5.726 5.774 5.490 5.734 32,998 +0.08(+1.44%)
Sep 17, 2004 5.742 6.002 5.433 5.653 42,356 -0.07(-1.28%)
Sep 16, 2004 5.701 5.726 5.628 5.726 3,570 +0.04(+0.71%)
Sep 15, 2004 5.612 5.758 5.612 5.685 11,204 -0.06(-1.13%)
Sep 14, 2004 5.628 5.750 5.628 5.750 12,066 +0.06(+1.14%)
Sep 13, 2004 5.636 5.766 5.636 5.685 6,033 -0.02(-0.43%)
Sep 10, 2004 5.441 5.742 5.441 5.710 22,778 +0.15(+2.78%)
Sep 09, 2004 5.693 5.710 5.385 5.555 22,286 +0.09(+1.63%)
Sep 08, 2004 5.377 5.596 5.344 5.466 26,121 -0.02(-0.30%)
Sep 07, 2004 5.360 5.636 5.352 5.482 46,979 +0.24(+4.49%)
Sep 03, 2004 5.360 5.368 5.247 5.247 13,790 -0.09(-1.67%)
Sep 02, 2004 5.238 5.360 5.238 5.336 6,402 +0.00(+0.00%)
Sep 01, 2004 5.441 6.018 5.320 5.336 23,271 -0.02(-0.45%)
Aug 31, 2004 5.417 5.523 5.295 5.360 20,931 -0.05(-0.90%)
Aug 30, 2004 5.620 5.636 5.336 5.409 15,391 -0.30(-5.26%)
Aug 27, 2004 5.734 5.783 5.612 5.710 20,316 +0.05(+0.86%)
Aug 26, 2004 5.766 5.945 5.661 5.661 20,562 -0.19(-3.33%)
Aug 25, 2004 5.612 5.864 5.612 5.856 13,667 +0.01(+0.14%)
Aug 24, 2004 5.815 5.945 5.604 5.848 26,103 +0.04(+0.70%)
Aug 23, 2004 6.229 6.229 5.807 5.807 13,574 -0.32(-5.17%)
Aug 20, 2004 6.010 6.237 5.969 6.124 38,818 +0.13(+2.17%)
Aug 19, 2004 6.286 6.286 5.718 5.994 165,361 +0.41(+7.27%)
Aug 18, 2004 5.368 5.604 5.173 5.588 20,949 +0.32(+6.01%)
Aug 17, 2004 5.620 5.620 5.165 5.271 14,529 +0.00(+0.00%)
Aug 16, 2004 5.287 5.312 5.198 5.271 28,811 -0.03(-0.61%)
Aug 13, 2004 5.612 5.612 5.303 5.303 14,405 -0.13(-2.39%)
Aug 12, 2004 5.555 5.632 5.433 5.433 16,129 -0.28(-4.84%)
Aug 11, 2004 5.710 5.766 5.555 5.710 20,439 -0.14(-2.36%)
Aug 10, 2004 5.539 5.969 5.539 5.848 19,700 +0.26(+4.65%)
Aug 09, 2004 5.653 5.945 5.482 5.588 20,371 +0.02(+0.29%)
Aug 06, 2004 5.580 5.815 5.523 5.571 25,733 +0.02(+0.29%)
Aug 05, 2004 5.653 5.701 5.466 5.555 31,767 -0.35(-5.91%)
Aug 04, 2004 5.506 5.904 5.092 5.904 87,913 +0.54(+9.98%)
Aug 03, 2004 5.701 5.701 5.320 5.368 49,128 -0.57(-9.58%)
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.