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 (%)
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%)
Aug 02, 2004 6.034 6.067 5.888 5.937 9,111 -0.28(-4.46%)
Jul 30, 2004 6.002 6.254 5.807 6.214 23,640 +0.13(+2.15%)
Jul 29, 2004 5.856 6.091 5.669 6.083 23,394 +0.20(+3.42%)
Jul 28, 2004 5.661 6.059 5.563 5.882 25,241 +0.04(+0.72%)
Jul 27, 2004 5.620 5.848 5.620 5.839 15,021 +0.15(+2.57%)
Jul 26, 2004 5.799 5.888 5.523 5.693 18,592 +0.05(+0.86%)
Jul 23, 2004 5.710 5.921 5.645 5.645 11,574 -0.17(-2.93%)
Jul 22, 2004 6.091 6.172 5.515 5.815 38,908 -0.18(-2.98%)
Jul 21, 2004 5.969 6.075 5.636 5.994 75,723 -0.02(-0.27%)
Jul 20, 2004 5.433 6.042 5.360 6.010 62,549 +0.57(+10.45%)
Jul 19, 2004 5.320 5.441 5.222 5.441 9,603 +0.02(+0.45%)
Jul 16, 2004 5.287 5.474 5.287 5.417 51,960 +0.19(+3.57%)
Jul 15, 2004 5.165 5.377 5.142 5.230 9,234 -0.03(-0.62%)
Jul 14, 2004 5.230 5.344 5.044 5.263 24,009 +0.15(+3.02%)
Jul 13, 2004 5.076 5.165 5.076 5.109 31,520 -0.01(-0.16%)
Jul 12, 2004 5.271 5.271 5.076 5.117 15,144 -0.09(-1.72%)
Jul 09, 2004 5.076 5.295 5.076 5.206 4,678 +0.08(+1.58%)
Jul 08, 2004 5.279 5.360 5.117 5.125 26,595 -0.06(-1.25%)
Jul 07, 2004 5.230 5.230 5.141 5.190 35,091 -0.09(-1.69%)
Jul 06, 2004 5.295 5.312 5.279 5.279 21,793 +0.00(+0.00%)
Jul 02, 2004 5.303 5.450 5.279 5.279 21,793 -0.02(-0.31%)
Jul 01, 2004 5.466 5.466 5.295 5.295 24,748 -0.01(-0.15%)
Jun 30, 2004 5.295 5.474 5.295 5.303 33,490 -0.05(-0.91%)
Jun 29, 2004 5.523 5.677 5.295 5.352 24,009 -0.02(-0.45%)
Jun 28, 2004 5.441 5.645 5.320 5.377 27,334 -0.03(-0.60%)
Jun 25, 2004 5.645 5.685 5.320 5.409 63,534 -0.11(-2.06%)
Jun 24, 2004 5.661 5.685 5.336 5.523 119,557 -0.02(-0.29%)
Jun 23, 2004 5.596 5.604 5.393 5.539 32,013 +0.02(+0.29%)
Jun 22, 2004 5.450 5.628 5.320 5.523 38,169 +0.04(+0.74%)
Jun 21, 2004 5.515 5.531 5.450 5.482 9,111 -0.11(-1.89%)
Jun 18, 2004 5.417 5.734 5.417 5.588 41,371 +0.03(+0.58%)
Jun 17, 2004 5.856 5.856 5.506 5.555 7,633 -0.06(-1.16%)
Jun 16, 2004 5.685 5.685 5.547 5.620 13,544 -0.06(-1.14%)
Jun 15, 2004 5.523 5.774 5.523 5.685 14,898 +0.15(+2.64%)
Jun 14, 2004 6.042 6.042 5.539 5.539 30,289 -0.26(-4.48%)
Jun 10, 2004 5.791 5.961 5.758 5.799 33,121 -0.05(-0.83%)
Jun 09, 2004 5.937 5.937 5.766 5.848 27,580 +0.06(+1.12%)
Jun 08, 2004 5.774 5.848 5.734 5.783 14,529 -0.06(-1.11%)
Jun 07, 2004 5.734 5.880 5.734 5.848 15,883 +0.16(+2.86%)
Jun 04, 2004 5.872 6.075 5.661 5.685 43,710 +0.02(+0.43%)
Jun 03, 2004 5.868 5.868 5.661 5.661 25,364 -0.25(-4.26%)
Jun 02, 2004 6.075 6.075 5.848 5.913 16,991 -0.07(-1.22%)
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.