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

PC Connection Inc (NQ: CNXN )

76.14 +2.30 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2003 4.258 4.656 4.250 4.258 105,785 -0.02(-0.38%)
Mar 28, 2003 4.615 4.664 4.258 4.274 52,769 -0.42(-8.98%)
Mar 27, 2003 4.558 4.704 4.445 4.696 21,329 +0.12(+2.66%)
Mar 26, 2003 4.550 4.777 4.274 4.574 60,755 +0.06(+1.26%)
Mar 25, 2003 4.307 4.639 4.307 4.518 49,810 +0.20(+4.70%)
Mar 24, 2003 4.891 4.891 3.893 4.315 264,276 -1.07(-19.88%)
Mar 21, 2003 5.540 5.544 5.061 5.386 52,374 +0.18(+3.43%)
Mar 20, 2003 5.377 5.377 4.931 5.207 2,749,430 -0.18(-3.31%)
Mar 19, 2003 5.515 5.556 5.386 5.386 28,110 -0.15(-2.64%)
Mar 18, 2003 4.980 5.637 4.980 5.532 51,906 +0.40(+7.74%)
Mar 17, 2003 4.680 5.142 4.583 5.134 39,700 +0.54(+11.84%)
Mar 14, 2003 4.704 4.866 4.583 4.591 32,426 -0.05(-1.05%)
Mar 13, 2003 4.664 5.085 4.339 4.639 125,881 +0.06(+1.24%)
Mar 12, 2003 5.029 5.029 4.550 4.583 62,188 -0.50(-9.89%)
Mar 11, 2003 5.061 5.134 5.061 5.085 10,726 -0.02(-0.48%)
Mar 10, 2003 5.110 5.329 4.899 5.110 81,743 -0.23(-4.26%)
Mar 07, 2003 5.629 6.034 5.191 5.337 71,139 -0.46(-7.98%)
Mar 06, 2003 5.653 6.083 5.248 5.800 122,306 +0.58(+11.04%)
Mar 05, 2003 5.848 5.880 5.150 5.223 62,262 -0.58(-10.06%)
Mar 04, 2003 6.756 6.756 5.734 5.807 75,208 -0.36(-5.79%)
Mar 03, 2003 6.286 6.627 6.002 6.164 124,525 +0.15(+2.43%)
Feb 28, 2003 5.970 6.043 5.970 6.018 7,644 +0.04(+0.68%)
Feb 27, 2003 5.880 6.164 5.880 5.978 24,042 -0.06(-0.94%)
Feb 26, 2003 6.067 6.067 5.880 6.034 53,755 -0.02(-0.27%)
Feb 25, 2003 5.596 6.180 5.523 6.051 153,869 +0.49(+8.75%)
Feb 24, 2003 5.491 5.832 5.304 5.564 74,838 +0.18(+3.31%)
Feb 21, 2003 5.450 5.629 5.288 5.386 22,192 -0.11(-1.92%)
Feb 20, 2003 5.491 5.678 5.191 5.491 26,014 -0.13(-2.31%)
Feb 19, 2003 6.002 6.002 5.483 5.621 101,100 -0.36(-6.10%)
Feb 18, 2003 5.669 6.562 5.669 5.986 107,757 +0.06(+1.10%)
Feb 14, 2003 5.483 6.432 5.483 5.921 167,061 +0.41(+7.51%)
Feb 13, 2003 5.475 5.596 5.475 5.507 31,932 -0.03(-0.59%)
Feb 12, 2003 5.483 5.572 5.475 5.540 30,946 +0.00(+0.00%)
Feb 11, 2003 5.475 5.580 5.475 5.540 77,181 +0.02(+0.44%)
Feb 10, 2003 5.588 5.613 5.410 5.515 76,811 +0.39(+7.59%)
Feb 07, 2003 5.029 5.483 4.891 5.126 115,525 +0.10(+1.94%)
Feb 06, 2003 5.523 5.540 4.948 5.029 65,591 -0.56(-10.01%)
Feb 05, 2003 5.459 5.678 5.459 5.588 51,166 +0.06(+1.03%)
Feb 04, 2003 5.167 5.548 5.118 5.532 122,553 +0.36(+7.06%)
Feb 03, 2003 5.094 5.353 5.045 5.167 39,700 +0.10(+1.92%)
Jan 31, 2003 5.029 5.085 4.988 5.069 99,374 -0.11(-2.04%)
Jan 30, 2003 4.834 5.199 4.891 5.175 105,538 +0.34(+7.05%)
Jan 29, 2003 4.501 4.866 4.461 4.834 22,192 +0.33(+7.39%)
Jan 28, 2003 4.461 4.639 4.461 4.501 16,891 +0.04(+0.91%)
Jan 27, 2003 4.558 4.704 4.461 4.461 49,563 -0.04(-0.90%)
Jan 24, 2003 4.639 4.639 4.461 4.501 15,411 -0.19(-4.15%)
Jan 23, 2003 4.461 4.777 4.461 4.696 19,973 +0.19(+4.32%)
Jan 22, 2003 4.461 4.680 4.461 4.501 25,028 +0.02(+0.36%)
Jan 21, 2003 4.461 4.526 4.461 4.485 20,343 +0.00(+0.00%)
Jan 17, 2003 4.607 4.615 4.445 4.485 44,015 -0.12(-2.66%)
Jan 16, 2003 4.501 4.769 4.461 4.608 46,727 -0.10(-2.05%)
Jan 15, 2003 4.988 5.029 4.704 4.704 114,662 -0.11(-2.19%)
Jan 14, 2003 4.664 4.826 4.647 4.810 13,562 +0.17(+3.67%)
Jan 13, 2003 4.761 4.818 4.639 4.639 24,165 -0.13(-2.72%)
Jan 10, 2003 4.737 4.850 4.615 4.769 23,425 +0.12(+2.62%)
Jan 09, 2003 4.169 4.729 4.104 4.647 81,619 +0.60(+14.83%)
Jan 08, 2003 3.909 4.136 3.885 4.047 51,166 +0.03(+0.81%)
Jan 07, 2003 3.901 4.015 3.861 4.015 89,140 +0.17(+4.43%)
Jan 06, 2003 3.804 3.950 3.804 3.845 51,413 +0.04(+1.04%)
Jan 03, 2003 4.039 4.047 3.805 3.805 28,727 -0.23(-5.61%)
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.