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

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 03, 2003 8.317 8.438 8.105 8.138 40,988 -0.18(-2.15%)
Oct 31, 2003 8.268 8.706 8.008 8.317 47,486 +0.15(+1.89%)
Oct 30, 2003 8.122 8.252 8.073 8.162 20,476 +0.04(+0.50%)
Oct 29, 2003 8.162 8.304 7.642 8.122 43,588 -0.27(-3.19%)
Oct 28, 2003 8.195 8.414 7.716 8.390 102,830 +0.10(+1.18%)
Oct 27, 2003 7.943 8.292 7.919 8.292 45,557 +0.23(+2.82%)
Oct 24, 2003 8.528 8.528 7.821 8.065 193,557 -0.50(-5.84%)
Oct 23, 2003 8.682 8.877 8.520 8.565 343,773 -0.25(-2.89%)
Oct 22, 2003 8.520 8.893 8.268 8.820 93,084 +0.28(+3.23%)
Oct 21, 2003 8.438 8.723 8.284 8.544 56,651 +0.24(+2.94%)
Oct 20, 2003 8.641 8.934 8.300 8.300 51,405 -0.25(-2.94%)
Oct 17, 2003 9.340 9.665 8.495 8.552 229,360 -0.58(-6.32%)
Oct 16, 2003 9.202 9.355 8.966 9.129 27,013 +0.01(+0.09%)
Oct 15, 2003 9.096 9.290 8.853 9.121 31,957 +0.02(+0.27%)
Oct 14, 2003 8.918 9.161 8.755 9.096 38,612 -0.06(-0.71%)
Oct 13, 2003 8.739 9.169 8.739 9.161 42,886 +0.29(+3.30%)
Oct 10, 2003 9.348 9.348 8.406 8.869 166,610 -0.46(-4.96%)
Oct 09, 2003 9.259 9.543 9.096 9.332 50,910 +0.19(+2.13%)
Oct 08, 2003 9.462 9.519 8.950 9.137 80,395 +0.00(+0.00%)
Oct 07, 2003 8.853 9.324 8.528 9.137 218,837 +0.28(+3.21%)
Oct 06, 2003 8.097 8.853 7.651 8.853 255,344 +0.58(+6.97%)
Oct 03, 2003 8.260 8.292 8.097 8.276 65,071 +0.16(+2.00%)
Oct 02, 2003 8.528 8.723 8.081 8.114 83,973 -0.08(-0.99%)
Oct 01, 2003 7.537 8.276 7.309 8.195 172,946 +0.58(+7.58%)
Sep 30, 2003 7.894 8.105 7.553 7.617 107,638 -0.46(-5.65%)
Sep 29, 2003 8.138 8.162 7.610 8.074 113,090 +0.09(+1.13%)
Sep 26, 2003 8.122 8.276 7.716 7.984 158,037 -0.14(-1.70%)
Sep 25, 2003 8.844 8.909 8.065 8.122 351,342 -0.75(-8.42%)
Sep 24, 2003 9.129 9.218 8.731 8.869 288,348 -0.26(-2.85%)
Sep 23, 2003 9.226 9.437 8.909 9.129 197,994 -0.28(-3.02%)
Sep 22, 2003 9.705 9.705 9.186 9.413 163,403 -0.63(-6.23%)
Sep 19, 2003 9.908 10.30 9.908 10.04 104,166 -0.04(-0.40%)
Sep 18, 2003 10.28 10.56 9.908 10.08 81,079 +0.15(+1.55%)
Sep 17, 2003 10.63 10.63 9.908 9.925 67,227 -0.24(-2.40%)
Sep 16, 2003 10.56 10.78 9.990 10.17 85,226 -0.43(-4.06%)
Sep 15, 2003 10.46 10.94 10.44 10.60 136,795 +0.13(+1.24%)
Sep 12, 2003 10.05 10.73 9.973 10.47 173,733 +0.36(+3.53%)
Sep 11, 2003 9.705 10.29 9.705 10.11 109,091 +0.31(+3.15%)
Sep 10, 2003 9.746 10.30 9.746 9.803 139,996 -0.03(-0.33%)
Sep 09, 2003 9.267 10.06 9.267 9.835 121,773 +0.39(+4.13%)
Sep 08, 2003 9.632 9.787 8.812 9.445 72,768 -0.10(-1.02%)
Sep 05, 2003 9.324 9.689 9.259 9.543 82,380 +0.06(+0.69%)
Sep 04, 2003 9.316 9.722 8.974 9.478 209,317 +0.17(+1.83%)
Sep 03, 2003 8.650 9.502 8.650 9.307 147,261 +0.73(+8.52%)
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.