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

PC Connection Inc (NQ: CNXN )

75.43 -0.71 (-0.93%)
Streaming Delayed Price Updated: 2:38 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 (%)
Nov 28, 2003 6.878 7.105 6.335 7.097 61,904 +0.23(+3.31%)
Nov 26, 2003 6.489 6.878 6.310 6.870 135,164 +0.54(+8.59%)
Nov 25, 2003 6.643 6.643 6.205 6.326 94,008 -0.02(-0.38%)
Nov 24, 2003 6.364 6.683 6.205 6.351 47,798 +0.02(+0.38%)
Nov 21, 2003 6.521 6.562 6.237 6.326 50,223 +0.00(+0.00%)
Nov 20, 2003 6.643 6.643 6.083 6.326 320,359 -0.08(-1.27%)
Nov 19, 2003 6.489 6.699 6.278 6.408 168,287 -0.08(-1.25%)
Nov 18, 2003 6.359 6.805 6.067 6.489 482,818 +0.73(+12.68%)
Nov 17, 2003 7.421 7.543 5.272 5.759 818,402 -1.90(-24.79%)
Nov 13, 2003 7.811 7.949 7.559 7.657 16,817 -0.15(-1.87%)
Nov 12, 2003 7.559 7.989 7.559 7.803 28,230 +0.18(+2.34%)
Nov 11, 2003 8.078 8.078 7.624 7.624 42,354 -0.44(-5.43%)
Nov 10, 2003 8.314 8.314 7.689 8.062 19,991 +0.15(+1.95%)
Nov 07, 2003 7.924 8.184 7.811 7.908 22,775 -0.08(-1.02%)
Nov 06, 2003 7.891 8.013 7.657 7.989 113,234 +0.21(+2.71%)
Nov 05, 2003 7.940 8.086 7.705 7.778 40,585 -0.25(-3.14%)
Nov 04, 2003 7.989 8.168 7.673 8.030 67,051 -0.10(-1.19%)
Nov 03, 2003 8.305 8.427 8.095 8.127 41,042 -0.18(-2.15%)
Oct 31, 2003 8.257 8.695 7.997 8.305 47,550 +0.15(+1.89%)
Oct 30, 2003 8.111 8.241 8.062 8.151 20,503 +0.04(+0.50%)
Oct 29, 2003 8.151 8.292 7.632 8.111 43,646 -0.27(-3.19%)
Oct 28, 2003 8.184 8.403 7.705 8.378 102,968 +0.10(+1.18%)
Oct 27, 2003 7.932 8.281 7.908 8.281 45,618 +0.23(+2.82%)
Oct 24, 2003 8.516 8.516 7.811 8.054 193,816 -0.50(-5.84%)
Oct 23, 2003 8.670 8.865 8.508 8.554 344,233 -0.25(-2.89%)
Oct 22, 2003 8.508 8.881 8.257 8.808 93,209 +0.28(+3.23%)
Oct 21, 2003 8.427 8.711 8.273 8.533 56,727 +0.24(+2.94%)
Oct 20, 2003 8.629 8.922 8.289 8.289 51,474 -0.25(-2.94%)
Oct 17, 2003 9.327 9.652 8.484 8.541 229,667 -0.58(-6.32%)
Oct 16, 2003 9.190 9.343 8.954 9.117 27,049 +0.01(+0.09%)
Oct 15, 2003 9.084 9.278 8.841 9.108 32,000 +0.02(+0.27%)
Oct 14, 2003 8.906 9.149 8.743 9.084 38,664 -0.06(-0.71%)
Oct 13, 2003 8.727 9.157 8.727 9.149 42,944 +0.29(+3.30%)
Oct 10, 2003 9.335 9.335 8.395 8.857 166,833 -0.46(-4.96%)
Oct 09, 2003 9.246 9.530 9.084 9.319 50,979 +0.19(+2.13%)
Oct 08, 2003 9.449 9.506 8.938 9.125 80,502 +0.00(+0.00%)
Oct 07, 2003 8.841 9.311 8.516 9.125 219,130 +0.28(+3.21%)
Oct 06, 2003 8.086 8.841 7.640 8.841 255,685 +0.58(+6.97%)
Oct 03, 2003 8.249 8.281 8.086 8.265 65,159 +0.16(+2.00%)
Oct 02, 2003 8.516 8.711 8.070 8.103 84,085 -0.08(-0.99%)
Oct 01, 2003 7.527 8.265 7.300 8.184 173,178 +0.58(+7.58%)
Sep 30, 2003 7.884 8.095 7.543 7.607 107,782 -0.46(-5.65%)
Sep 29, 2003 8.127 8.151 7.600 8.063 113,241 +0.09(+1.13%)
Sep 26, 2003 8.111 8.265 7.705 7.973 158,248 -0.14(-1.70%)
Sep 25, 2003 8.833 8.898 8.054 8.111 351,812 -0.75(-8.42%)
Sep 24, 2003 9.117 9.206 8.719 8.857 288,734 -0.26(-2.85%)
Sep 23, 2003 9.214 9.425 8.898 9.117 198,259 -0.28(-3.02%)
Sep 22, 2003 9.692 9.692 9.173 9.400 163,621 -0.62(-6.23%)
Sep 19, 2003 9.895 10.28 9.895 10.02 104,305 -0.04(-0.40%)
Sep 18, 2003 10.27 10.54 9.895 10.07 81,188 +0.15(+1.56%)
Sep 17, 2003 10.62 10.62 9.895 9.911 67,317 -0.24(-2.40%)
Sep 16, 2003 10.54 10.76 9.976 10.15 85,340 -0.43(-4.06%)
Sep 15, 2003 10.45 10.93 10.42 10.58 136,978 +0.13(+1.24%)
Sep 12, 2003 10.03 10.71 9.960 10.45 173,966 +0.36(+3.53%)
Sep 11, 2003 9.692 10.28 9.692 10.10 109,237 +0.31(+3.15%)
Sep 10, 2003 9.733 10.28 9.733 9.790 140,183 -0.03(-0.33%)
Sep 09, 2003 9.254 10.05 9.254 9.822 121,936 +0.39(+4.13%)
Sep 08, 2003 9.619 9.773 8.800 9.433 72,866 -0.10(-1.02%)
Sep 05, 2003 9.311 9.676 9.246 9.530 82,490 +0.06(+0.69%)
Sep 04, 2003 9.303 9.709 8.962 9.465 209,597 +0.17(+1.83%)
Sep 03, 2003 8.638 9.490 8.638 9.295 147,458 +0.73(+8.52%)
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.