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

PC Connection Inc (NQ: CNXN )

75.90 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 8.255 8.693 7.996 8.304 47,557 +0.15(+1.89%)
Oct 30, 2003 8.109 8.239 8.061 8.150 20,506 +0.04(+0.50%)
Oct 29, 2003 8.150 8.291 7.631 8.109 43,653 -0.27(-3.19%)
Oct 28, 2003 8.182 8.401 7.704 8.377 102,984 +0.10(+1.18%)
Oct 27, 2003 7.931 8.280 7.907 8.280 45,625 +0.23(+2.82%)
Oct 24, 2003 8.515 8.515 7.809 8.053 193,846 -0.50(-5.84%)
Oct 23, 2003 8.669 8.864 8.507 8.552 344,287 -0.25(-2.89%)
Oct 22, 2003 8.507 8.880 8.255 8.807 93,224 +0.28(+3.23%)
Oct 21, 2003 8.426 8.710 8.272 8.531 56,735 +0.24(+2.94%)
Oct 20, 2003 8.628 8.920 8.288 8.288 51,482 -0.25(-2.94%)
Oct 17, 2003 9.326 9.650 8.483 8.539 229,703 -0.58(-6.32%)
Oct 16, 2003 9.188 9.341 8.953 9.115 27,053 +0.01(+0.09%)
Oct 15, 2003 9.083 9.276 8.839 9.107 32,005 +0.02(+0.27%)
Oct 14, 2003 8.904 9.148 8.742 9.083 38,670 -0.06(-0.71%)
Oct 13, 2003 8.726 9.156 8.726 9.148 42,950 +0.29(+3.30%)
Oct 10, 2003 9.334 9.334 8.393 8.856 166,860 -0.46(-4.96%)
Oct 09, 2003 9.245 9.529 9.083 9.318 50,987 +0.19(+2.13%)
Oct 08, 2003 9.448 9.504 8.937 9.123 80,515 +0.00(+0.00%)
Oct 07, 2003 8.839 9.310 8.515 9.123 219,165 +0.28(+3.21%)
Oct 06, 2003 8.085 8.839 7.639 8.839 255,726 +0.58(+6.97%)
Oct 03, 2003 8.247 8.280 8.085 8.264 65,169 +0.16(+2.00%)
Oct 02, 2003 8.515 8.710 8.069 8.101 84,098 -0.08(-0.99%)
Oct 01, 2003 7.526 8.264 7.299 8.182 173,205 +0.58(+7.58%)
Sep 30, 2003 7.882 8.093 7.542 7.606 107,799 -0.46(-5.65%)
Sep 29, 2003 8.126 8.150 7.599 8.062 113,259 +0.09(+1.13%)
Sep 26, 2003 8.109 8.264 7.704 7.972 158,273 -0.14(-1.70%)
Sep 25, 2003 8.831 8.896 8.053 8.109 351,867 -0.75(-8.42%)
Sep 24, 2003 9.115 9.204 8.718 8.856 288,780 -0.26(-2.85%)
Sep 23, 2003 9.212 9.423 8.896 9.115 198,291 -0.28(-3.02%)
Sep 22, 2003 9.691 9.691 9.172 9.399 163,647 -0.62(-6.23%)
Sep 19, 2003 9.894 10.28 9.894 10.02 104,322 -0.04(-0.40%)
Sep 18, 2003 10.27 10.54 9.894 10.06 81,201 +0.15(+1.56%)
Sep 17, 2003 10.62 10.62 9.894 9.910 67,328 -0.24(-2.40%)
Sep 16, 2003 10.54 10.76 9.975 10.15 85,354 -0.43(-4.06%)
Sep 15, 2003 10.45 10.92 10.42 10.58 136,999 +0.13(+1.24%)
Sep 12, 2003 10.03 10.71 9.958 10.45 173,993 +0.36(+3.53%)
Sep 11, 2003 9.691 10.27 9.691 10.10 109,254 +0.31(+3.15%)
Sep 10, 2003 9.731 10.28 9.731 9.788 140,206 -0.03(-0.33%)
Sep 09, 2003 9.253 10.05 9.253 9.821 121,955 +0.39(+4.13%)
Sep 08, 2003 9.618 9.772 8.799 9.431 72,877 -0.10(-1.02%)
Sep 05, 2003 9.310 9.675 9.245 9.529 82,503 +0.06(+0.69%)
Sep 04, 2003 9.302 9.707 8.961 9.464 209,630 +0.17(+1.83%)
Sep 03, 2003 8.637 9.488 8.637 9.293 147,481 +0.73(+8.52%)
Sep 02, 2003 8.474 8.920 8.028 8.564 62,149 +0.05(+0.57%)
Aug 29, 2003 8.523 8.920 8.401 8.515 165,731 +0.00(+0.00%)
Aug 28, 2003 7.842 8.718 7.712 8.515 154,880 +0.52(+6.49%)
Aug 27, 2003 8.109 8.126 7.964 7.996 48,338 +0.04(+0.51%)
Aug 26, 2003 7.590 8.191 7.590 7.955 91,744 +0.17(+2.19%)
Aug 25, 2003 8.353 8.450 7.663 7.785 145,755 -0.42(-5.14%)
Aug 22, 2003 8.434 8.597 8.199 8.207 104,815 -0.16(-1.94%)
Aug 21, 2003 8.109 8.718 8.109 8.369 172,637 +0.29(+3.61%)
Aug 20, 2003 8.101 8.182 7.826 8.077 141,685 -0.03(-0.40%)
Aug 19, 2003 8.174 8.174 7.947 8.109 60,423 +0.10(+1.19%)
Aug 18, 2003 8.385 8.466 7.915 8.014 42,419 +0.05(+0.63%)
Aug 15, 2003 8.093 8.272 7.867 7.964 31,198 +0.01(+0.10%)
Aug 14, 2003 8.166 8.182 7.866 7.955 30,828 -0.02(-0.20%)
Aug 13, 2003 7.663 8.142 7.663 7.972 257,106 +0.32(+4.24%)
Aug 12, 2003 7.323 7.688 7.323 7.647 19,483 +0.23(+3.06%)
Aug 11, 2003 7.745 7.745 7.299 7.420 63,999 -0.30(-3.89%)
Aug 08, 2003 7.477 8.774 7.299 7.720 303,224 +0.41(+5.54%)
Aug 07, 2003 7.461 7.534 7.299 7.315 28,115 -0.24(-3.22%)
Aug 06, 2003 7.704 7.736 7.558 7.558 49,078 +0.12(+1.64%)
Aug 05, 2003 7.761 7.988 7.428 7.436 42,789 -0.40(-5.07%)
Aug 04, 2003 7.899 7.931 7.542 7.834 65,972 +0.15(+1.90%)
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.