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

PC Connection Inc (NQ: CNXN )

74.02 -0.45 (-0.61%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
Apr 30, 2004 6.302 6.375 5.418 5.442 107,018 -0.67(-11.01%)
Apr 29, 2004 6.156 6.245 6.075 6.116 30,576 -0.21(-3.33%)
Apr 28, 2004 6.282 6.383 6.172 6.326 18,124 +0.00(+0.00%)
Apr 27, 2004 6.294 6.456 6.237 6.326 53,632 -0.06(-1.02%)
Apr 26, 2004 6.456 6.456 6.335 6.391 11,466 +0.04(+0.64%)
Apr 23, 2004 6.326 6.489 6.294 6.351 7,890 -0.01(-0.13%)
Apr 22, 2004 6.732 6.740 6.335 6.359 46,851 -0.40(-5.88%)
Apr 21, 2004 6.509 6.797 6.489 6.756 31,316 +0.28(+4.39%)
Apr 20, 2004 6.481 6.586 6.359 6.472 41,179 -0.01(-0.13%)
Apr 19, 2004 6.416 6.489 6.286 6.481 25,151 +0.24(+3.90%)
Apr 16, 2004 6.505 6.505 6.172 6.237 26,507 -0.20(-3.15%)
Apr 15, 2004 6.083 6.489 5.815 6.440 64,852 +0.38(+6.29%)
Apr 14, 2004 6.708 6.781 5.986 6.059 44,508 -0.66(-9.78%)
Apr 13, 2004 6.870 6.910 6.699 6.716 45,495 -0.20(-2.93%)
Apr 12, 2004 6.854 7.008 6.854 6.918 61,523 +0.02(+0.23%)
Apr 08, 2004 6.886 6.951 6.854 6.902 41,672 +0.04(+0.59%)
Apr 07, 2004 6.598 6.886 6.440 6.862 33,535 +0.26(+3.93%)
Apr 06, 2004 6.643 6.732 6.456 6.602 18,000 -0.06(-0.85%)
Apr 05, 2004 6.481 6.659 6.286 6.659 37,481 +0.19(+2.88%)
Apr 02, 2004 6.367 6.481 6.197 6.472 43,892 +0.17(+2.70%)
Apr 01, 2004 6.408 6.489 6.245 6.302 20,836 -0.13(-2.02%)
Mar 31, 2004 6.359 6.505 6.253 6.432 28,973 -0.07(-1.12%)
Mar 30, 2004 6.440 6.570 6.278 6.505 46,851 +0.04(+0.63%)
Mar 29, 2004 6.189 6.545 6.189 6.464 37,111 +0.37(+6.13%)
Mar 26, 2004 5.945 6.383 5.921 6.091 28,850 +0.09(+1.49%)
Mar 25, 2004 5.678 6.075 5.669 6.002 36,741 +0.32(+5.56%)
Mar 24, 2004 5.678 5.872 5.617 5.686 60,043 +0.03(+0.57%)
Mar 23, 2004 5.272 5.726 5.231 5.653 63,125 +0.38(+7.23%)
Mar 22, 2004 5.556 5.556 5.272 5.272 30,083 -0.23(-4.13%)
Mar 19, 2004 5.515 5.548 5.467 5.499 26,877 -0.02(-0.29%)
Mar 18, 2004 5.746 5.746 5.515 5.515 20,713 -0.17(-3.00%)
Mar 17, 2004 6.083 6.205 5.678 5.686 43,399 -0.24(-3.97%)
Mar 16, 2004 5.888 6.010 5.759 5.921 31,932 +0.06(+1.11%)
Mar 15, 2004 6.091 6.274 5.799 5.856 54,742 -0.22(-3.60%)
Mar 12, 2004 6.691 6.724 6.075 6.075 79,030 -0.03(-0.53%)
Mar 11, 2004 6.237 6.489 6.083 6.107 23,425 -0.32(-5.04%)
Mar 10, 2004 6.724 6.740 6.245 6.432 38,713 -0.06(-0.88%)
Mar 09, 2004 6.967 6.967 6.416 6.489 77,674 -0.24(-3.50%)
Mar 08, 2004 7.048 7.292 6.724 6.724 47,467 -0.36(-5.15%)
Mar 05, 2004 7.056 7.210 7.056 7.089 18,863 -0.02(-0.23%)
Mar 04, 2004 7.016 7.194 6.870 7.105 34,152 +0.12(+1.74%)
Mar 03, 2004 6.813 7.097 6.813 6.983 45,125 +0.17(+2.50%)
Mar 02, 2004 6.862 6.918 6.699 6.813 70,030 -0.22(-3.11%)
Mar 01, 2004 6.797 7.137 6.797 7.032 68,427 +0.08(+1.17%)
Feb 27, 2004 7.056 7.097 6.894 6.951 32,426 -0.11(-1.49%)
Feb 26, 2004 7.227 7.227 6.871 7.056 38,960 -0.17(-2.36%)
Feb 25, 2004 6.862 7.299 6.862 7.227 92,346 +0.20(+2.89%)
Feb 24, 2004 7.008 7.178 6.691 7.024 58,687 -0.11(-1.59%)
Feb 23, 2004 7.219 7.300 6.918 7.137 46,358 +0.03(+0.46%)
Feb 20, 2004 7.113 7.421 7.105 7.105 24,658 -0.03(-0.45%)
Feb 19, 2004 7.462 7.470 7.137 7.137 46,234 -0.30(-4.03%)
Feb 18, 2004 7.819 8.013 7.421 7.438 37,481 -0.25(-3.28%)
Feb 17, 2004 7.859 7.949 7.356 7.690 84,209 +0.41(+5.70%)
Feb 13, 2004 8.224 8.224 7.194 7.275 72,619 -0.64(-8.09%)
Feb 12, 2004 8.038 8.378 7.916 7.916 63,125 -0.53(-6.24%)
Feb 11, 2004 8.119 8.443 8.038 8.443 149,677 +0.25(+3.07%)
Feb 10, 2004 8.232 8.484 8.111 8.192 46,851 -0.08(-0.98%)
Feb 09, 2004 8.411 8.418 8.200 8.273 36,987 -0.04(-0.49%)
Feb 06, 2004 7.981 8.516 7.924 8.314 181,363 +0.29(+3.64%)
Feb 05, 2004 8.204 8.420 7.940 8.022 72,619 -0.18(-2.18%)
Feb 04, 2004 8.103 8.719 8.103 8.200 67,071 -0.27(-3.16%)
Feb 03, 2004 8.054 8.468 7.916 8.468 259,654 +0.35(+4.31%)
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.