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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jul 01, 2003 5.475 5.499 5.312 5.450 16,496 -0.15(-2.61%)
Jun 30, 2003 5.767 5.930 5.491 5.597 23,636 -0.23(-3.91%)
Jun 27, 2003 5.848 5.913 5.808 5.824 13,118 -0.02(-0.42%)
Jun 26, 2003 5.784 5.872 5.524 5.848 18,220 +0.15(+2.56%)
Jun 25, 2003 5.637 5.954 5.442 5.702 38,040 +0.02(+0.29%)
Jun 24, 2003 6.092 6.092 5.670 5.686 121,754 -0.39(-6.42%)
Jun 23, 2003 6.734 6.734 5.889 6.076 84,944 -0.37(-5.79%)
Jun 20, 2003 6.441 6.450 6.393 6.450 14,157 +0.02(+0.25%)
Jun 19, 2003 6.490 6.498 6.385 6.433 16,988 +0.05(+0.76%)
Jun 18, 2003 6.580 6.580 6.385 6.385 22,282 -0.11(-1.75%)
Jun 17, 2003 6.498 6.620 6.173 6.498 59,584 +0.16(+2.56%)
Jun 16, 2003 7.839 8.058 6.206 6.336 290,043 -1.53(-19.42%)
Jun 13, 2003 7.920 8.196 7.855 7.863 52,813 -0.26(-3.20%)
Jun 12, 2003 6.986 8.789 6.783 8.123 168,043 +1.14(+16.28%)
Jun 11, 2003 6.474 7.108 6.449 6.986 73,742 +0.12(+1.78%)
Jun 10, 2003 6.417 6.904 6.060 6.864 29,792 +0.51(+8.06%)
Jun 09, 2003 6.482 6.360 6.263 6.352 9,725 -0.13(-2.00%)
Jun 06, 2003 6.612 6.612 6.173 6.482 21,420 -0.08(-1.24%)
Jun 05, 2003 6.417 6.718 6.385 6.563 53,798 -0.28(-4.15%)
Jun 04, 2003 5.913 6.904 5.913 6.848 109,197 +0.89(+15.01%)
Jun 03, 2003 5.930 6.149 5.930 5.954 9,602 -0.12(-2.01%)
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.