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

PC Connection Inc (NQ: CNXN )

64.75 -0.16 (-0.25%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 13, 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 (%)
Sep 30, 2003 7.895 8.107 7.554 7.618 107,621 -0.46(-5.65%)
Sep 29, 2003 8.139 8.164 7.611 8.075 113,072 +0.09(+1.13%)
Sep 26, 2003 8.123 8.277 7.717 7.985 158,012 -0.14(-1.70%)
Sep 25, 2003 8.846 8.911 8.066 8.123 351,286 -0.75(-8.42%)
Sep 24, 2003 9.130 9.220 8.732 8.870 288,303 -0.26(-2.85%)
Sep 23, 2003 9.228 9.439 8.911 9.130 197,963 -0.28(-3.02%)
Sep 22, 2003 9.707 9.707 9.187 9.414 163,377 -0.63(-6.23%)
Sep 19, 2003 9.910 10.30 9.910 10.04 104,149 -0.04(-0.40%)
Sep 18, 2003 10.28 10.56 9.910 10.08 81,067 +0.15(+1.55%)
Sep 17, 2003 10.63 10.63 9.910 9.926 67,217 -0.24(-2.40%)
Sep 16, 2003 10.56 10.78 9.991 10.17 85,213 -0.43(-4.06%)
Sep 15, 2003 10.46 10.94 10.44 10.60 136,773 +0.13(+1.24%)
Sep 12, 2003 10.05 10.73 9.975 10.47 173,706 +0.36(+3.53%)
Sep 11, 2003 9.707 10.29 9.707 10.11 109,074 +0.31(+3.15%)
Sep 10, 2003 9.747 10.30 9.747 9.804 139,974 -0.03(-0.33%)
Sep 09, 2003 9.268 10.06 9.268 9.837 121,754 +0.39(+4.13%)
Sep 08, 2003 9.634 9.788 8.813 9.447 72,757 -0.10(-1.02%)
Sep 05, 2003 9.325 9.691 9.260 9.544 82,367 +0.06(+0.69%)
Sep 04, 2003 9.317 9.723 8.976 9.479 209,284 +0.17(+1.83%)
Sep 03, 2003 8.651 9.504 8.651 9.309 147,237 +0.73(+8.52%)
Sep 02, 2003 8.488 8.935 8.042 8.578 62,046 +0.05(+0.57%)
Aug 29, 2003 8.537 8.935 8.415 8.529 165,457 +0.00(+0.00%)
Aug 28, 2003 7.855 8.732 7.725 8.529 154,624 +0.52(+6.49%)
Aug 27, 2003 8.123 8.139 7.977 8.009 48,258 +0.04(+0.51%)
Aug 26, 2003 7.603 8.204 7.603 7.969 91,592 +0.17(+2.19%)
Aug 25, 2003 8.367 8.464 7.676 7.798 145,514 -0.42(-5.14%)
Aug 22, 2003 8.448 8.611 8.212 8.220 104,642 -0.16(-1.94%)
Aug 21, 2003 8.123 8.732 8.122 8.383 172,352 +0.29(+3.61%)
Aug 20, 2003 8.115 8.196 7.839 8.090 141,451 -0.03(-0.40%)
Aug 19, 2003 8.188 8.188 7.960 8.123 60,323 +0.10(+1.19%)
Aug 18, 2003 8.399 8.480 7.928 8.027 42,349 +0.05(+0.63%)
Aug 15, 2003 8.107 8.285 7.880 7.977 31,146 +0.01(+0.10%)
Aug 14, 2003 8.180 8.196 7.879 7.969 30,777 -0.02(-0.20%)
Aug 13, 2003 7.676 8.155 7.676 7.985 256,681 +0.32(+4.24%)
Aug 12, 2003 7.335 7.701 7.335 7.660 19,451 +0.23(+3.06%)
Aug 11, 2003 7.757 7.757 7.311 7.432 63,893 -0.30(-3.89%)
Aug 08, 2003 7.489 8.789 7.311 7.733 302,724 +0.41(+5.54%)
Aug 07, 2003 7.473 7.546 7.311 7.327 28,068 -0.24(-3.22%)
Aug 06, 2003 7.717 7.749 7.571 7.571 48,997 +0.12(+1.64%)
Aug 05, 2003 7.774 8.001 7.441 7.449 42,718 -0.40(-5.07%)
Aug 04, 2003 7.912 7.944 7.554 7.847 65,863 +0.15(+1.90%)
Aug 01, 2003 7.587 7.798 7.384 7.701 78,982 +0.11(+1.50%)
Jul 31, 2003 7.676 7.717 7.424 7.587 35,947 -0.09(-1.16%)
Jul 30, 2003 7.554 7.676 7.424 7.676 175,060 +0.46(+6.42%)
Jul 29, 2003 7.319 7.661 6.961 7.213 134,557 -0.24(-3.27%)
Jul 28, 2003 7.432 7.522 7.124 7.457 30,654 +0.16(+2.23%)
Jul 25, 2003 6.539 7.676 6.441 7.294 101,933 +0.87(+13.53%)
Jul 24, 2003 6.628 6.937 6.311 6.425 65,247 -0.20(-3.06%)
Jul 23, 2003 7.424 7.424 6.580 6.628 48,997 -0.68(-9.33%)
Jul 22, 2003 6.937 7.367 6.645 7.311 44,688 +0.61(+9.09%)
Jul 21, 2003 6.937 7.026 6.580 6.701 36,070 -0.24(-3.40%)
Jul 18, 2003 7.303 7.319 6.913 6.937 33,854 -0.38(-5.22%)
Jul 17, 2003 7.458 7.701 7.311 7.319 47,766 -0.33(-4.35%)
Jul 16, 2003 7.514 7.676 7.449 7.652 33,977 +0.15(+2.06%)
Jul 15, 2003 7.197 7.514 7.197 7.497 14,403 +0.15(+1.99%)
Jul 14, 2003 6.904 7.636 6.766 7.351 56,383 +0.45(+6.47%)
Jul 11, 2003 6.904 6.904 6.498 6.904 48,751 +0.26(+3.91%)
Jul 10, 2003 6.336 6.880 6.336 6.645 49,120 +0.09(+1.36%)
Jul 09, 2003 6.441 6.636 6.295 6.555 67,217 +0.19(+3.07%)
Jul 08, 2003 6.368 6.425 6.190 6.360 30,530 +0.24(+4.00%)
Jul 07, 2003 5.962 6.376 5.962 6.116 19,204 +0.11(+1.88%)
Jul 03, 2003 5.686 6.182 5.686 6.003 8,863 +0.24(+4.08%)
Jul 02, 2003 5.524 5.808 5.524 5.767 18,589 +0.32(+5.81%)
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.