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

PC Connection Inc (NQ: CNXN )

69.21 +0.50 (+0.73%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 21, 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 (%)
May 30, 2003 5.930 6.255 5.930 6.052 13,172 +0.15(+2.62%)
May 29, 2003 6.068 6.255 5.889 5.897 21,667 -0.02(-0.41%)
May 28, 2003 6.198 6.376 5.889 5.922 32,254 -0.37(-5.94%)
May 27, 2003 6.100 6.376 6.100 6.295 17,727 +0.13(+2.11%)
May 23, 2003 6.100 6.173 5.970 6.165 13,172 -0.08(-1.30%)
May 22, 2003 6.092 6.336 6.035 6.247 35,701 +0.30(+5.05%)
May 21, 2003 5.922 6.182 5.905 5.946 32,377 -0.06(-1.08%)
May 20, 2003 6.003 6.011 5.832 6.011 26,837 -0.05(-0.80%)
May 19, 2003 5.848 6.206 5.840 6.060 26,222 +0.18(+3.04%)
May 16, 2003 5.881 6.238 5.808 5.881 49,735 -0.09(-1.50%)
May 15, 2003 5.865 6.255 5.865 5.970 9,110 +0.03(+0.55%)
May 14, 2003 6.084 6.092 5.865 5.938 10,833 -0.27(-4.31%)
May 13, 2003 6.165 6.271 5.719 6.205 37,178 +0.06(+1.04%)
May 12, 2003 5.930 6.173 5.930 6.141 32,131 +0.24(+3.99%)
May 09, 2003 5.857 6.206 5.848 5.905 23,513 -0.06(-0.95%)
May 08, 2003 6.222 6.222 5.881 5.962 7,140 -0.24(-3.93%)
May 07, 2003 6.060 6.376 5.913 6.206 68,448 +0.08(+1.33%)
May 06, 2003 5.808 6.149 5.808 6.125 156,101 +0.10(+1.62%)
May 05, 2003 5.767 6.060 5.686 6.027 33,731 -0.17(-2.75%)
May 02, 2003 5.970 6.311 5.970 6.198 56,506 +0.19(+3.11%)
May 01, 2003 5.767 6.052 5.767 6.011 56,137 +0.29(+5.11%)
Apr 30, 2003 5.467 5.905 5.280 5.719 69,925 +0.42(+7.98%)
Apr 29, 2003 5.434 5.743 5.280 5.296 49,366 -0.15(-2.69%)
Apr 28, 2003 5.004 5.556 5.004 5.442 59,830 +0.47(+9.48%)
Apr 25, 2003 5.117 5.117 4.728 4.971 40,010 -0.23(-4.37%)
Apr 24, 2003 4.752 5.223 4.728 5.199 78,666 +0.49(+10.34%)
Apr 23, 2003 4.476 4.719 4.370 4.711 22,651 +0.08(+1.75%)
Apr 22, 2003 4.500 4.630 4.500 4.630 2,954 +0.05(+1.06%)
Apr 21, 2003 4.573 4.630 4.427 4.581 36,317 +0.08(+1.81%)
Apr 17, 2003 4.606 4.679 4.321 4.500 26,099 +0.19(+4.53%)
Apr 16, 2003 4.403 4.516 4.305 4.305 7,017 -0.21(-4.68%)
Apr 15, 2003 4.265 4.581 4.265 4.516 38,779 +0.25(+5.90%)
Apr 14, 2003 4.346 4.346 4.232 4.265 84,698 -0.11(-2.42%)
Apr 11, 2003 4.484 4.549 4.338 4.370 13,541 -0.11(-2.54%)
Apr 10, 2003 4.321 4.654 4.265 4.484 45,796 +0.16(+3.76%)
Apr 09, 2003 4.638 4.638 4.265 4.321 109,689 -0.18(-3.97%)
Apr 08, 2003 4.265 4.654 4.265 4.500 26,960 +0.28(+6.54%)
Apr 07, 2003 4.265 4.451 4.224 4.224 108,212 +0.00(+0.07%)
Apr 04, 2003 4.037 4.492 4.013 4.221 85,560 -0.05(-1.21%)
Apr 03, 2003 4.476 4.565 4.256 4.273 42,718 -0.11(-2.59%)
Apr 02, 2003 4.191 4.500 4.159 4.386 70,664 +0.19(+4.65%)
Apr 01, 2003 4.273 4.281 4.159 4.191 126,555 -0.07(-1.71%)
Mar 31, 2003 4.265 4.663 4.256 4.265 105,627 -0.02(-0.38%)
Mar 28, 2003 4.622 4.671 4.265 4.281 52,690 -0.42(-8.98%)
Mar 27, 2003 4.565 4.711 4.451 4.703 21,297 +0.12(+2.66%)
Mar 26, 2003 4.557 4.784 4.281 4.581 60,664 +0.06(+1.26%)
Mar 25, 2003 4.313 4.646 4.313 4.524 49,735 +0.20(+4.70%)
Mar 24, 2003 4.898 4.898 3.899 4.321 263,882 -1.07(-19.88%)
Mar 21, 2003 5.548 5.552 5.069 5.394 52,296 +0.18(+3.43%)
Mar 20, 2003 5.385 5.385 4.939 5.215 2,745,322 -0.18(-3.31%)
Mar 19, 2003 5.524 5.564 5.394 5.394 28,068 -0.15(-2.64%)
Mar 18, 2003 4.987 5.645 4.987 5.540 51,828 +0.40(+7.74%)
Mar 17, 2003 4.687 5.150 4.589 5.142 39,640 +0.54(+11.84%)
Mar 14, 2003 4.711 4.874 4.589 4.598 32,377 -0.05(-1.05%)
Mar 13, 2003 4.671 5.093 4.346 4.646 125,693 +0.06(+1.24%)
Mar 12, 2003 5.036 5.036 4.557 4.589 62,095 -0.50(-9.89%)
Mar 11, 2003 5.069 5.142 5.069 5.093 10,710 -0.02(-0.48%)
Mar 10, 2003 5.117 5.337 4.906 5.117 81,621 -0.23(-4.26%)
Mar 07, 2003 5.637 6.043 5.199 5.345 71,033 -0.46(-7.98%)
Mar 06, 2003 5.662 6.092 5.256 5.809 122,123 +0.58(+11.04%)
Mar 05, 2003 5.857 5.889 5.158 5.231 62,169 -0.58(-10.06%)
Mar 04, 2003 6.766 6.766 5.743 5.816 75,096 -0.36(-5.79%)
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.