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

PC Connection Inc (NQ: CNXN )

63.12 -0.48 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 6.903 6.903 6.587 6.680 65,873 -0.12(-1.83%)
Dec 30, 2003 6.668 6.887 6.595 6.804 24,987 -0.09(-1.32%)
Dec 29, 2003 6.595 6.895 6.595 6.895 23,993 +0.18(+2.66%)
Dec 26, 2003 6.676 6.879 6.619 6.717 9,234 -0.09(-1.31%)
Dec 24, 2003 6.660 6.830 6.619 6.806 5,072 +0.07(+1.09%)
Dec 23, 2003 6.936 6.968 6.643 6.733 41,680 -0.11(-1.66%)
Dec 22, 2003 7.041 7.131 6.830 6.847 13,829 -0.32(-4.42%)
Dec 19, 2003 7.431 7.456 7.098 7.163 13,203 -0.06(-0.90%)
Dec 18, 2003 6.952 7.228 6.847 7.228 44,056 +0.40(+5.83%)
Dec 17, 2003 6.749 7.082 6.595 6.830 37,938 -0.03(-0.47%)
Dec 16, 2003 6.769 7.659 6.668 6.863 112,406 +0.01(+0.12%)
Dec 15, 2003 6.611 7.350 6.603 6.855 25,762 -0.16(-2.31%)
Dec 12, 2003 6.863 7.123 6.863 7.017 27,572 -0.00(-0.01%)
Dec 11, 2003 7.082 7.082 6.908 7.018 36,630 +0.00(+0.01%)
Dec 10, 2003 6.838 7.017 6.700 7.017 35,161 +0.36(+5.37%)
Dec 09, 2003 7.180 7.285 6.660 6.660 65,659 -0.63(-8.69%)
Dec 08, 2003 7.131 7.602 7.034 7.293 140,518 -0.10(-1.32%)
Dec 05, 2003 6.895 7.439 6.676 7.391 109,772 +0.50(+7.18%)
Dec 04, 2003 7.456 7.456 6.895 6.895 43,967 -0.41(-5.67%)
Dec 03, 2003 6.724 7.431 6.619 7.309 178,514 +0.53(+7.78%)
Dec 02, 2003 7.626 7.626 6.627 6.782 133,135 -0.28(-4.02%)
Dec 01, 2003 7.180 7.383 7.066 7.066 103,927 -0.04(-0.57%)
Nov 28, 2003 6.887 7.115 6.343 7.106 61,821 +0.23(+3.31%)
Nov 26, 2003 6.497 6.887 6.319 6.879 134,984 +0.54(+8.59%)
Nov 25, 2003 6.652 6.652 6.213 6.335 93,882 -0.02(-0.38%)
Nov 24, 2003 6.372 6.692 6.213 6.359 47,734 +0.02(+0.38%)
Nov 21, 2003 6.530 6.570 6.246 6.335 50,156 +0.00(+0.00%)
Nov 20, 2003 6.652 6.652 6.091 6.335 319,931 -0.08(-1.27%)
Nov 19, 2003 6.497 6.708 6.286 6.416 168,062 -0.08(-1.25%)
Nov 18, 2003 6.367 6.814 6.075 6.497 482,173 +0.73(+12.68%)
Nov 17, 2003 7.431 7.553 5.279 5.766 817,309 -1.90(-24.79%)
Nov 13, 2003 7.821 7.959 7.569 7.667 16,794 -0.15(-1.87%)
Nov 12, 2003 7.569 8.000 7.569 7.813 28,192 +0.18(+2.34%)
Nov 11, 2003 8.089 8.089 7.634 7.634 42,298 -0.44(-5.43%)
Nov 10, 2003 8.325 8.325 7.699 8.073 19,965 +0.15(+1.95%)
Nov 07, 2003 7.935 8.195 7.821 7.919 22,745 -0.08(-1.02%)
Nov 06, 2003 7.902 8.024 7.667 8.000 113,083 +0.21(+2.71%)
Nov 05, 2003 7.951 8.097 7.716 7.789 40,531 -0.25(-3.14%)
Nov 04, 2003 8.000 8.178 7.683 8.041 66,961 -0.10(-1.19%)
Nov 03, 2003 8.317 8.438 8.105 8.138 40,988 -0.18(-2.15%)
Oct 31, 2003 8.268 8.706 8.008 8.317 47,486 +0.15(+1.89%)
Oct 30, 2003 8.122 8.252 8.073 8.162 20,476 +0.04(+0.50%)
Oct 29, 2003 8.162 8.304 7.642 8.122 43,588 -0.27(-3.19%)
Oct 28, 2003 8.195 8.414 7.716 8.390 102,830 +0.10(+1.18%)
Oct 27, 2003 7.943 8.292 7.919 8.292 45,557 +0.23(+2.82%)
Oct 24, 2003 8.528 8.528 7.821 8.065 193,557 -0.50(-5.84%)
Oct 23, 2003 8.682 8.877 8.520 8.565 343,773 -0.25(-2.89%)
Oct 22, 2003 8.520 8.893 8.268 8.820 93,084 +0.28(+3.23%)
Oct 21, 2003 8.438 8.723 8.284 8.544 56,651 +0.24(+2.94%)
Oct 20, 2003 8.641 8.934 8.300 8.300 51,405 -0.25(-2.94%)
Oct 17, 2003 9.340 9.665 8.495 8.552 229,360 -0.58(-6.32%)
Oct 16, 2003 9.202 9.355 8.966 9.129 27,013 +0.01(+0.09%)
Oct 15, 2003 9.096 9.290 8.853 9.121 31,957 +0.02(+0.27%)
Oct 14, 2003 8.918 9.161 8.755 9.096 38,612 -0.06(-0.71%)
Oct 13, 2003 8.739 9.169 8.739 9.161 42,886 +0.29(+3.30%)
Oct 10, 2003 9.348 9.348 8.406 8.869 166,610 -0.46(-4.96%)
Oct 09, 2003 9.259 9.543 9.096 9.332 50,910 +0.19(+2.13%)
Oct 08, 2003 9.462 9.519 8.950 9.137 80,395 +0.00(+0.00%)
Oct 07, 2003 8.853 9.324 8.528 9.137 218,837 +0.28(+3.21%)
Oct 06, 2003 8.097 8.853 7.651 8.853 255,344 +0.58(+6.97%)
Oct 03, 2003 8.260 8.292 8.097 8.276 65,071 +0.16(+2.00%)
Oct 02, 2003 8.528 8.723 8.081 8.114 83,973 -0.08(-0.99%)
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.