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 (%)
Feb 28, 2003 5.978 6.051 5.978 6.026 7,633 +0.04(+0.68%)
Feb 27, 2003 5.888 6.172 5.888 5.986 24,009 -0.06(-0.94%)
Feb 26, 2003 6.075 6.075 5.888 6.042 53,683 -0.02(-0.27%)
Feb 25, 2003 5.604 6.189 5.531 6.059 153,663 +0.49(+8.75%)
Feb 24, 2003 5.498 5.839 5.312 5.571 74,738 +0.18(+3.31%)
Feb 21, 2003 5.458 5.636 5.295 5.393 22,163 -0.11(-1.92%)
Feb 20, 2003 5.498 5.685 5.198 5.498 25,980 -0.13(-2.31%)
Feb 19, 2003 6.010 6.010 5.490 5.628 100,965 -0.37(-6.10%)
Feb 18, 2003 5.677 6.570 5.677 5.994 107,613 +0.06(+1.10%)
Feb 14, 2003 5.490 6.440 5.490 5.929 166,838 +0.41(+7.51%)
Feb 13, 2003 5.482 5.604 5.482 5.515 31,890 -0.03(-0.59%)
Feb 12, 2003 5.490 5.580 5.482 5.547 30,905 +0.00(+0.00%)
Feb 11, 2003 5.482 5.588 5.482 5.547 77,078 +0.02(+0.44%)
Feb 10, 2003 5.596 5.620 5.417 5.523 76,708 +0.39(+7.59%)
Feb 07, 2003 5.035 5.490 4.897 5.133 115,371 +0.10(+1.94%)
Feb 06, 2003 5.531 5.547 4.954 5.035 65,504 -0.56(-10.01%)
Feb 05, 2003 5.466 5.685 5.466 5.596 51,098 +0.06(+1.03%)
Feb 04, 2003 5.173 5.555 5.125 5.539 122,389 +0.37(+7.06%)
Feb 03, 2003 5.100 5.360 5.052 5.173 39,647 +0.10(+1.92%)
Jan 31, 2003 5.035 5.092 4.995 5.076 99,241 -0.11(-2.04%)
Jan 30, 2003 4.840 5.206 4.897 5.182 105,397 +0.34(+7.05%)
Jan 29, 2003 4.508 4.873 4.467 4.840 22,163 +0.33(+7.39%)
Jan 28, 2003 4.467 4.646 4.467 4.508 16,868 +0.04(+0.91%)
Jan 27, 2003 4.564 4.711 4.467 4.467 49,497 -0.04(-0.90%)
Jan 24, 2003 4.646 4.646 4.467 4.508 15,391 -0.19(-4.15%)
Jan 23, 2003 4.467 4.784 4.467 4.702 19,946 +0.19(+4.32%)
Jan 22, 2003 4.467 4.686 4.467 4.508 24,994 +0.02(+0.36%)
Jan 21, 2003 4.467 4.532 4.467 4.491 20,316 +0.00(+0.00%)
Jan 17, 2003 4.613 4.621 4.451 4.491 43,956 -0.12(-2.66%)
Jan 16, 2003 4.508 4.776 4.467 4.614 46,665 -0.10(-2.05%)
Jan 15, 2003 4.995 5.035 4.711 4.711 114,509 -0.11(-2.19%)
Jan 14, 2003 4.670 4.832 4.654 4.816 13,544 +0.17(+3.67%)
Jan 13, 2003 4.767 4.824 4.646 4.646 24,133 -0.13(-2.72%)
Jan 10, 2003 4.743 4.857 4.621 4.776 23,394 +0.12(+2.62%)
Jan 09, 2003 4.175 4.735 4.110 4.654 81,510 +0.60(+14.83%)
Jan 08, 2003 3.915 4.142 3.890 4.053 51,098 +0.03(+0.81%)
Jan 07, 2003 3.906 4.020 3.866 4.020 89,021 +0.17(+4.43%)
Jan 06, 2003 3.809 3.955 3.809 3.850 51,344 +0.04(+1.04%)
Jan 03, 2003 4.045 4.053 3.810 3.810 28,688 -0.23(-5.61%)
Jan 02, 2003 4.085 4.142 4.028 4.036 16,376 -0.08(-1.97%)
Dec 31, 2002 4.175 4.304 4.028 4.118 67,843 -0.15(-3.61%)
Dec 30, 2002 4.410 4.451 4.175 4.272 33,860 -0.14(-3.13%)
Dec 27, 2002 4.637 4.727 4.353 4.410 27,211 -0.24(-5.07%)
Dec 26, 2002 4.711 4.711 4.646 4.646 3,447 -0.08(-1.72%)
Dec 24, 2002 4.808 4.808 4.711 4.727 5,663 -0.10(-2.02%)
Dec 23, 2002 4.784 4.914 4.646 4.824 19,454 -0.03(-0.67%)
Dec 20, 2002 4.784 4.970 4.646 4.857 35,091 -0.03(-0.65%)
Dec 19, 2002 5.019 5.019 4.784 4.888 20,931 -0.09(-1.81%)
Dec 18, 2002 4.914 4.979 4.670 4.979 29,427 +0.04(+0.82%)
Dec 17, 2002 5.027 5.117 4.905 4.938 7,510 -0.07(-1.46%)
Dec 16, 2002 5.084 5.157 4.914 5.011 12,559 -0.02(-0.48%)
Dec 13, 2002 5.117 5.117 4.946 5.035 18,838 -0.11(-2.05%)
Dec 12, 2002 5.596 5.766 5.035 5.141 76,708 -0.50(-8.92%)
Dec 11, 2002 5.758 5.758 5.490 5.645 45,188 -0.03(-0.56%)
Dec 10, 2002 5.888 6.083 5.482 5.676 385,267 +0.70(+13.99%)
Dec 09, 2002 5.190 5.230 4.979 4.979 13,297 -0.12(-2.37%)
Dec 06, 2002 5.368 5.450 5.100 5.100 32,013 -0.28(-5.28%)
Dec 05, 2002 5.555 5.555 5.377 5.385 4,309 -0.03(-0.60%)
Dec 04, 2002 5.474 5.547 5.417 5.417 4,186 -0.13(-2.34%)
Dec 03, 2002 5.628 5.685 5.441 5.547 90,376 -0.14(-2.43%)
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.