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

PC Connection Inc (NQ: CNXN )

75.26 -1.28 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2004 5.855 6.082 5.855 6.017 10,728 +0.03(+0.54%)
Oct 28, 2004 6.050 6.050 5.879 5.985 7,152 -0.14(-2.25%)
Oct 27, 2004 5.758 6.178 5.750 6.123 70,657 +0.36(+6.34%)
Oct 26, 2004 5.742 5.759 5.596 5.758 22,319 +0.08(+1.43%)
Oct 25, 2004 5.425 5.677 5.401 5.677 34,897 +0.25(+4.63%)
Oct 22, 2004 5.677 5.677 5.409 5.425 17,140 -0.12(-2.19%)
Oct 21, 2004 5.806 5.806 5.531 5.547 31,937 -0.17(-2.98%)
Oct 20, 2004 5.628 5.717 5.596 5.717 6,658 +0.04(+0.71%)
Oct 19, 2004 5.766 5.798 5.677 5.677 5,425 -0.09(-1.55%)
Oct 18, 2004 5.701 5.782 5.701 5.766 4,069 -0.06(-0.97%)
Oct 15, 2004 5.669 5.823 5.669 5.823 10,481 +0.13(+2.28%)
Oct 14, 2004 5.685 5.701 5.669 5.693 6,658 -0.06(-0.99%)
Oct 13, 2004 5.693 5.960 5.677 5.750 15,783 +0.03(+0.57%)
Oct 12, 2004 5.640 5.724 5.555 5.717 33,417 +0.09(+1.58%)
Oct 11, 2004 5.677 5.677 5.401 5.628 41,432 -0.05(-0.86%)
Oct 08, 2004 5.758 5.936 5.677 5.677 56,353 -0.09(-1.55%)
Oct 07, 2004 5.936 5.936 5.766 5.766 8,138 -0.31(-5.07%)
Oct 06, 2004 5.953 6.074 5.953 6.074 18,990 +0.02(+0.27%)
Oct 05, 2004 5.652 6.163 5.652 6.058 33,910 +0.27(+4.62%)
Oct 04, 2004 5.742 5.847 5.677 5.790 26,758 +0.03(+0.56%)
Oct 01, 2004 5.498 5.774 5.498 5.758 33,540 +0.19(+3.35%)
Sep 30, 2004 5.612 5.644 5.539 5.571 25,032 -0.11(-1.86%)
Sep 29, 2004 5.685 5.709 5.620 5.677 9,864 -0.06(-1.13%)
Sep 28, 2004 5.652 5.742 5.628 5.742 50,927 +0.11(+1.87%)
Sep 27, 2004 5.709 5.750 5.612 5.636 46,981 -0.02(-0.29%)
Sep 24, 2004 5.677 5.733 5.652 5.652 26,758 +0.01(+0.14%)
Sep 23, 2004 5.604 5.677 5.604 5.644 38,966 -0.15(-2.52%)
Sep 22, 2004 5.717 5.790 5.677 5.790 12,331 -0.15(-2.46%)
Sep 21, 2004 5.790 6.001 5.677 5.936 18,990 +0.21(+3.68%)
Sep 20, 2004 5.717 5.766 5.482 5.725 33,047 +0.08(+1.44%)
Sep 17, 2004 5.733 5.993 5.425 5.644 42,419 -0.07(-1.28%)
Sep 16, 2004 5.693 5.717 5.620 5.717 3,576 +0.04(+0.71%)
Sep 15, 2004 5.604 5.750 5.604 5.677 11,221 -0.06(-1.13%)
Sep 14, 2004 5.620 5.742 5.620 5.742 12,084 +0.06(+1.14%)
Sep 13, 2004 5.628 5.758 5.628 5.677 6,042 -0.02(-0.43%)
Sep 10, 2004 5.433 5.733 5.433 5.701 22,812 +0.15(+2.78%)
Sep 09, 2004 5.685 5.701 5.377 5.547 22,319 +0.09(+1.63%)
Sep 08, 2004 5.368 5.587 5.336 5.458 26,160 -0.02(-0.30%)
Sep 07, 2004 5.352 5.628 5.344 5.474 47,049 +0.24(+4.49%)
Sep 03, 2004 5.352 5.360 5.239 5.239 13,810 -0.09(-1.67%)
Sep 02, 2004 5.231 5.352 5.231 5.328 6,412 +0.00(+0.00%)
Sep 01, 2004 5.433 6.009 5.312 5.328 23,306 -0.02(-0.45%)
Aug 31, 2004 5.409 5.514 5.287 5.352 20,963 -0.05(-0.90%)
Aug 30, 2004 5.612 5.628 5.328 5.401 15,414 -0.30(-5.26%)
Aug 27, 2004 5.725 5.774 5.604 5.701 20,346 +0.05(+0.86%)
Aug 26, 2004 5.758 5.936 5.652 5.652 20,593 -0.19(-3.33%)
Aug 25, 2004 5.604 5.855 5.604 5.847 13,687 +0.01(+0.14%)
Aug 24, 2004 5.806 5.936 5.596 5.839 26,142 +0.04(+0.70%)
Aug 23, 2004 6.220 6.220 5.798 5.798 13,595 -0.32(-5.17%)
Aug 20, 2004 6.001 6.228 5.960 6.115 38,876 +0.13(+2.17%)
Aug 19, 2004 6.277 6.277 5.709 5.985 165,608 +0.41(+7.27%)
Aug 18, 2004 5.360 5.596 5.166 5.579 20,980 +0.32(+6.01%)
Aug 17, 2004 5.612 5.612 5.158 5.263 14,550 +0.00(+0.00%)
Aug 16, 2004 5.279 5.304 5.190 5.263 28,855 -0.03(-0.61%)
Aug 13, 2004 5.604 5.604 5.295 5.295 14,427 -0.13(-2.39%)
Aug 12, 2004 5.547 5.624 5.425 5.425 16,153 -0.28(-4.84%)
Aug 11, 2004 5.701 5.758 5.547 5.701 20,469 -0.14(-2.36%)
Aug 10, 2004 5.531 5.960 5.531 5.839 19,729 +0.26(+4.65%)
Aug 09, 2004 5.644 5.936 5.474 5.579 20,402 +0.02(+0.29%)
Aug 06, 2004 5.571 5.806 5.514 5.563 25,772 +0.02(+0.29%)
Aug 05, 2004 5.644 5.693 5.458 5.547 31,814 -0.35(-5.91%)
Aug 04, 2004 5.498 5.896 5.085 5.896 88,044 +0.54(+9.98%)
Aug 03, 2004 5.693 5.693 5.312 5.360 49,201 -0.57(-9.58%)
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.