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 (%)
Mar 31, 2004 6.367 6.514 6.262 6.440 28,935 -0.07(-1.12%)
Mar 30, 2004 6.449 6.579 6.286 6.514 46,788 +0.04(+0.63%)
Mar 29, 2004 6.197 6.554 6.197 6.473 37,061 +0.37(+6.13%)
Mar 26, 2004 5.953 6.392 5.929 6.099 28,811 +0.09(+1.49%)
Mar 25, 2004 5.685 6.083 5.677 6.010 36,692 +0.32(+5.56%)
Mar 24, 2004 5.685 5.880 5.624 5.693 59,963 +0.03(+0.57%)
Mar 23, 2004 5.279 5.734 5.238 5.661 63,041 +0.38(+7.23%)
Mar 22, 2004 5.563 5.563 5.279 5.279 30,043 -0.23(-4.13%)
Mar 19, 2004 5.523 5.555 5.474 5.506 26,841 -0.02(-0.29%)
Mar 18, 2004 5.754 5.754 5.523 5.523 20,685 -0.17(-3.00%)
Mar 17, 2004 6.091 6.213 5.685 5.693 43,341 -0.24(-3.97%)
Mar 16, 2004 5.896 6.018 5.766 5.929 31,890 +0.06(+1.11%)
Mar 15, 2004 6.099 6.282 5.807 5.864 54,668 -0.22(-3.60%)
Mar 12, 2004 6.700 6.733 6.083 6.083 78,925 -0.03(-0.53%)
Mar 11, 2004 6.246 6.497 6.091 6.116 23,394 -0.32(-5.04%)
Mar 10, 2004 6.733 6.749 6.254 6.440 38,662 -0.06(-0.87%)
Mar 09, 2004 6.976 6.976 6.424 6.497 77,570 -0.24(-3.50%)
Mar 08, 2004 7.058 7.301 6.733 6.733 47,404 -0.37(-5.15%)
Mar 05, 2004 7.066 7.220 7.066 7.098 18,838 -0.02(-0.23%)
Mar 04, 2004 7.025 7.204 6.879 7.115 34,106 +0.12(+1.74%)
Mar 03, 2004 6.822 7.106 6.822 6.993 45,064 +0.17(+2.50%)
Mar 02, 2004 6.871 6.928 6.708 6.822 69,936 -0.22(-3.11%)
Mar 01, 2004 6.806 7.147 6.806 7.041 68,336 +0.08(+1.17%)
Feb 27, 2004 7.066 7.106 6.903 6.960 32,382 -0.11(-1.49%)
Feb 26, 2004 7.236 7.236 6.880 7.066 38,908 -0.17(-2.36%)
Feb 25, 2004 6.871 7.309 6.871 7.236 92,222 +0.20(+2.89%)
Feb 24, 2004 7.017 7.188 6.700 7.033 58,608 -0.11(-1.59%)
Feb 23, 2004 7.228 7.309 6.928 7.147 46,296 +0.03(+0.46%)
Feb 20, 2004 7.123 7.431 7.115 7.115 24,625 -0.03(-0.45%)
Feb 19, 2004 7.472 7.480 7.147 7.147 46,173 -0.30(-4.03%)
Feb 18, 2004 7.829 8.023 7.431 7.448 37,430 -0.25(-3.28%)
Feb 17, 2004 7.870 7.959 7.366 7.700 84,096 +0.42(+5.70%)
Feb 13, 2004 8.235 8.235 7.204 7.285 72,522 -0.64(-8.09%)
Feb 12, 2004 8.049 8.390 7.927 7.927 63,041 -0.53(-6.24%)
Feb 11, 2004 8.130 8.455 8.049 8.455 149,477 +0.25(+3.07%)
Feb 10, 2004 8.243 8.495 8.122 8.203 46,788 -0.08(-0.98%)
Feb 09, 2004 8.422 8.429 8.211 8.284 36,938 -0.04(-0.49%)
Feb 06, 2004 7.992 8.528 7.935 8.325 181,121 +0.29(+3.64%)
Feb 05, 2004 8.215 8.431 7.951 8.032 72,522 -0.18(-2.18%)
Feb 04, 2004 8.114 8.731 8.114 8.211 66,981 -0.27(-3.16%)
Feb 03, 2004 8.065 8.479 7.927 8.479 259,307 +0.35(+4.31%)
Feb 02, 2004 8.446 8.487 7.943 8.129 77,693 -0.14(-1.68%)
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%)
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.