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

PC Connection Inc (NQ: CNXN )

66.30 +0.35 (+0.53%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 31, 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 (%)
Nov 28, 2003 6.888 7.116 6.344 7.108 61,811 +0.23(+3.31%)
Nov 26, 2003 6.498 6.888 6.320 6.880 134,962 +0.54(+8.59%)
Nov 25, 2003 6.653 6.653 6.214 6.336 93,867 -0.02(-0.38%)
Nov 24, 2003 6.373 6.693 6.214 6.360 47,726 +0.02(+0.38%)
Nov 21, 2003 6.531 6.571 6.247 6.336 50,148 +0.00(+0.00%)
Nov 20, 2003 6.653 6.653 6.092 6.336 319,880 -0.08(-1.27%)
Nov 19, 2003 6.498 6.710 6.287 6.417 168,035 -0.08(-1.25%)
Nov 18, 2003 6.368 6.815 6.076 6.498 482,097 +0.73(+12.68%)
Nov 17, 2003 7.432 7.554 5.280 5.767 817,180 -1.90(-24.79%)
Nov 13, 2003 7.822 7.960 7.571 7.668 16,792 -0.15(-1.87%)
Nov 12, 2003 7.571 8.001 7.571 7.814 28,188 +0.18(+2.34%)
Nov 11, 2003 8.090 8.090 7.636 7.636 42,291 -0.44(-5.43%)
Nov 10, 2003 8.326 8.326 7.701 8.074 19,962 +0.15(+1.95%)
Nov 07, 2003 7.936 8.196 7.822 7.920 22,741 -0.08(-1.02%)
Nov 06, 2003 7.903 8.025 7.668 8.001 113,065 +0.21(+2.71%)
Nov 05, 2003 7.952 8.099 7.717 7.790 40,524 -0.25(-3.14%)
Nov 04, 2003 8.001 8.180 7.684 8.042 66,951 -0.10(-1.19%)
Nov 03, 2003 8.318 8.440 8.107 8.139 40,981 -0.18(-2.15%)
Oct 31, 2003 8.269 8.708 8.009 8.318 47,479 +0.15(+1.89%)
Oct 30, 2003 8.123 8.253 8.074 8.164 20,472 +0.04(+0.50%)
Oct 29, 2003 8.164 8.305 7.644 8.123 43,581 -0.27(-3.19%)
Oct 28, 2003 8.196 8.415 7.717 8.391 102,814 +0.10(+1.18%)
Oct 27, 2003 7.944 8.293 7.920 8.293 45,550 +0.23(+2.82%)
Oct 24, 2003 8.529 8.529 7.822 8.066 193,526 -0.50(-5.84%)
Oct 23, 2003 8.683 8.878 8.521 8.567 343,719 -0.25(-2.89%)
Oct 22, 2003 8.521 8.895 8.269 8.821 93,070 +0.28(+3.23%)
Oct 21, 2003 8.440 8.724 8.285 8.545 56,642 +0.24(+2.94%)
Oct 20, 2003 8.642 8.935 8.302 8.302 51,397 -0.25(-2.94%)
Oct 17, 2003 9.341 9.666 8.497 8.553 229,324 -0.58(-6.32%)
Oct 16, 2003 9.203 9.357 8.968 9.130 27,008 +0.01(+0.09%)
Oct 15, 2003 9.098 9.292 8.854 9.122 31,952 +0.02(+0.27%)
Oct 14, 2003 8.919 9.163 8.757 9.098 38,606 -0.06(-0.71%)
Oct 13, 2003 8.740 9.171 8.740 9.163 42,879 +0.29(+3.30%)
Oct 10, 2003 9.349 9.349 8.407 8.870 166,584 -0.46(-4.96%)
Oct 09, 2003 9.260 9.544 9.098 9.333 50,902 +0.19(+2.13%)
Oct 08, 2003 9.463 9.520 8.951 9.138 80,382 +0.00(+0.00%)
Oct 07, 2003 8.854 9.325 8.529 9.138 218,803 +0.28(+3.21%)
Oct 06, 2003 8.099 8.854 7.652 8.854 255,303 +0.58(+6.97%)
Oct 03, 2003 8.261 8.293 8.099 8.277 65,061 +0.16(+2.00%)
Oct 02, 2003 8.529 8.724 8.082 8.115 83,960 -0.08(-0.99%)
Oct 01, 2003 7.538 8.277 7.311 8.196 172,919 +0.58(+7.58%)
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%)
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.