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

PC Connection Inc (NQ: CNXN )

64.96 +0.27 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 6.321 6.394 5.434 5.459 106,693 -0.68(-11.01%)
Apr 29, 2004 6.175 6.264 6.093 6.134 30,483 -0.21(-3.33%)
Apr 28, 2004 6.301 6.403 6.191 6.346 18,069 +0.00(+0.00%)
Apr 27, 2004 6.313 6.476 6.256 6.346 53,469 -0.07(-1.02%)
Apr 26, 2004 6.476 6.476 6.354 6.411 11,431 +0.04(+0.64%)
Apr 23, 2004 6.346 6.508 6.313 6.370 7,866 -0.01(-0.13%)
Apr 22, 2004 6.752 6.761 6.354 6.378 46,709 -0.40(-5.88%)
Apr 21, 2004 6.529 6.817 6.508 6.777 31,221 +0.28(+4.39%)
Apr 20, 2004 6.500 6.606 6.378 6.492 41,054 -0.01(-0.13%)
Apr 19, 2004 6.435 6.508 6.305 6.500 25,075 +0.24(+3.90%)
Apr 16, 2004 6.525 6.525 6.191 6.256 26,427 -0.20(-3.15%)
Apr 15, 2004 6.102 6.508 5.833 6.460 64,655 +0.38(+6.29%)
Apr 14, 2004 6.728 6.801 6.004 6.077 44,373 -0.66(-9.78%)
Apr 13, 2004 6.891 6.931 6.720 6.736 45,357 -0.20(-2.93%)
Apr 12, 2004 6.874 7.029 6.874 6.940 61,336 +0.02(+0.24%)
Apr 08, 2004 6.907 6.972 6.874 6.923 41,546 +0.04(+0.59%)
Apr 07, 2004 6.618 6.907 6.460 6.883 33,433 +0.26(+3.93%)
Apr 06, 2004 6.663 6.752 6.476 6.622 17,946 -0.06(-0.85%)
Apr 05, 2004 6.500 6.679 6.305 6.679 37,367 +0.19(+2.88%)
Apr 02, 2004 6.386 6.500 6.215 6.492 43,759 +0.17(+2.70%)
Apr 01, 2004 6.427 6.508 6.264 6.321 20,773 -0.13(-2.02%)
Mar 31, 2004 6.378 6.525 6.272 6.451 28,885 -0.07(-1.12%)
Mar 30, 2004 6.460 6.590 6.297 6.525 46,709 +0.04(+0.63%)
Mar 29, 2004 6.207 6.565 6.207 6.484 36,998 +0.37(+6.13%)
Mar 26, 2004 5.963 6.403 5.939 6.110 28,763 +0.09(+1.49%)
Mar 25, 2004 5.695 6.093 5.687 6.020 36,629 +0.32(+5.56%)
Mar 24, 2004 5.695 5.890 5.634 5.703 59,861 +0.03(+0.57%)
Mar 23, 2004 5.288 5.744 5.247 5.670 62,934 +0.38(+7.23%)
Mar 22, 2004 5.573 5.573 5.288 5.288 29,992 -0.23(-4.13%)
Mar 19, 2004 5.532 5.565 5.483 5.516 26,796 -0.02(-0.29%)
Mar 18, 2004 5.764 5.764 5.532 5.532 20,650 -0.17(-3.00%)
Mar 17, 2004 6.102 6.224 5.695 5.703 43,267 -0.24(-3.97%)
Mar 16, 2004 5.906 6.028 5.776 5.939 31,836 +0.07(+1.11%)
Mar 15, 2004 6.110 6.293 5.817 5.874 54,576 -0.22(-3.60%)
Mar 12, 2004 6.712 6.744 6.093 6.093 78,791 -0.03(-0.53%)
Mar 11, 2004 6.256 6.508 6.102 6.126 23,354 -0.33(-5.04%)
Mar 10, 2004 6.744 6.761 6.264 6.451 38,596 -0.06(-0.88%)
Mar 09, 2004 6.988 6.988 6.435 6.508 77,439 -0.24(-3.50%)
Mar 08, 2004 7.070 7.314 6.744 6.744 47,323 -0.37(-5.15%)
Mar 05, 2004 7.078 7.232 7.078 7.110 18,806 -0.02(-0.23%)
Mar 04, 2004 7.037 7.216 6.891 7.127 34,048 +0.12(+1.74%)
Mar 03, 2004 6.834 7.119 6.834 7.005 44,988 +0.17(+2.50%)
Mar 02, 2004 6.883 6.940 6.720 6.834 69,818 -0.22(-3.11%)
Mar 01, 2004 6.817 7.159 6.817 7.053 68,220 +0.08(+1.17%)
Feb 27, 2004 7.078 7.119 6.915 6.972 32,327 -0.11(-1.49%)
Feb 26, 2004 7.249 7.249 6.892 7.078 38,842 -0.17(-2.36%)
Feb 25, 2004 6.883 7.321 6.883 7.249 92,066 +0.20(+2.89%)
Feb 24, 2004 7.029 7.200 6.712 7.045 58,509 -0.11(-1.59%)
Feb 23, 2004 7.241 7.322 6.940 7.159 46,217 +0.03(+0.46%)
Feb 20, 2004 7.135 7.444 7.127 7.127 24,583 -0.03(-0.45%)
Feb 19, 2004 7.485 7.493 7.159 7.159 46,094 -0.30(-4.03%)
Feb 18, 2004 7.843 8.037 7.444 7.460 37,367 -0.25(-3.28%)
Feb 17, 2004 7.883 7.973 7.379 7.713 83,953 +0.42(+5.70%)
Feb 13, 2004 8.249 8.249 7.216 7.297 72,399 -0.64(-8.09%)
Feb 12, 2004 8.062 8.404 7.940 7.940 62,934 -0.53(-6.24%)
Feb 11, 2004 8.144 8.469 8.062 8.469 149,223 +0.25(+3.07%)
Feb 10, 2004 8.257 8.510 8.135 8.217 46,709 -0.08(-0.98%)
Feb 09, 2004 8.436 8.444 8.225 8.298 36,875 -0.04(-0.49%)
Feb 06, 2004 8.005 8.542 7.948 8.339 180,813 +0.29(+3.64%)
Feb 05, 2004 8.229 8.445 7.965 8.046 72,399 -0.18(-2.18%)
Feb 04, 2004 8.127 8.746 8.127 8.225 66,867 -0.27(-3.16%)
Feb 03, 2004 8.078 8.493 7.940 8.493 258,867 +0.35(+4.31%)
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.