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

PC Connection Inc (NQ: CNXN )

67.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2003 7.675 7.716 7.423 7.586 35,953 -0.09(-1.16%)
Jul 30, 2003 7.553 7.675 7.423 7.675 175,088 +0.46(+6.42%)
Jul 29, 2003 7.318 7.660 6.960 7.212 134,578 -0.24(-3.27%)
Jul 28, 2003 7.431 7.521 7.123 7.456 30,658 +0.16(+2.23%)
Jul 25, 2003 6.538 7.675 6.440 7.293 101,950 +0.87(+13.53%)
Jul 24, 2003 6.627 6.936 6.311 6.424 65,257 -0.20(-3.06%)
Jul 23, 2003 7.423 7.423 6.579 6.627 49,004 -0.68(-9.33%)
Jul 22, 2003 6.936 7.366 6.643 7.309 44,695 +0.61(+9.09%)
Jul 21, 2003 6.936 7.024 6.579 6.700 36,076 -0.24(-3.40%)
Jul 18, 2003 7.301 7.318 6.912 6.936 33,860 -0.38(-5.22%)
Jul 17, 2003 7.456 7.699 7.309 7.318 47,773 -0.33(-4.35%)
Jul 16, 2003 7.513 7.675 7.448 7.651 33,983 +0.15(+2.06%)
Jul 15, 2003 7.196 7.513 7.196 7.496 14,405 +0.15(+1.99%)
Jul 14, 2003 6.903 7.634 6.765 7.350 56,392 +0.45(+6.47%)
Jul 11, 2003 6.903 6.903 6.497 6.903 48,758 +0.26(+3.91%)
Jul 10, 2003 6.335 6.879 6.335 6.643 49,128 +0.09(+1.36%)
Jul 09, 2003 6.440 6.635 6.294 6.554 67,227 +0.19(+3.07%)
Jul 08, 2003 6.367 6.424 6.189 6.359 30,535 +0.24(+4.00%)
Jul 07, 2003 5.961 6.375 5.961 6.115 19,207 +0.11(+1.88%)
Jul 03, 2003 5.685 6.181 5.685 6.002 8,865 +0.24(+4.08%)
Jul 02, 2003 5.523 5.807 5.523 5.766 18,592 +0.32(+5.81%)
Jul 01, 2003 5.474 5.498 5.312 5.450 16,499 -0.15(-2.61%)
Jun 30, 2003 5.766 5.929 5.490 5.596 23,640 -0.23(-3.91%)
Jun 27, 2003 5.848 5.913 5.807 5.823 13,120 -0.02(-0.42%)
Jun 26, 2003 5.783 5.871 5.523 5.848 18,222 +0.15(+2.56%)
Jun 25, 2003 5.636 5.953 5.441 5.701 38,046 +0.02(+0.29%)
Jun 24, 2003 6.091 6.091 5.669 5.685 121,773 -0.39(-6.42%)
Jun 23, 2003 6.733 6.733 5.888 6.075 84,958 -0.37(-5.79%)
Jun 20, 2003 6.440 6.449 6.392 6.449 14,159 +0.02(+0.25%)
Jun 19, 2003 6.489 6.497 6.384 6.432 16,991 +0.05(+0.76%)
Jun 18, 2003 6.579 6.579 6.384 6.384 22,286 -0.11(-1.75%)
Jun 17, 2003 6.497 6.619 6.172 6.497 59,593 +0.16(+2.56%)
Jun 16, 2003 7.837 8.057 6.205 6.335 290,089 -1.53(-19.42%)
Jun 13, 2003 7.919 8.195 7.854 7.862 52,821 -0.26(-3.20%)
Jun 12, 2003 6.985 8.788 6.782 8.122 168,069 +1.14(+16.28%)
Jun 11, 2003 6.473 7.106 6.448 6.985 73,753 +0.12(+1.78%)
Jun 10, 2003 6.416 6.903 6.059 6.863 29,796 +0.51(+8.06%)
Jun 09, 2003 6.481 6.359 6.262 6.351 9,727 -0.13(-2.01%)
Jun 06, 2003 6.611 6.611 6.172 6.481 21,424 -0.08(-1.24%)
Jun 05, 2003 6.416 6.717 6.384 6.562 53,806 -0.28(-4.15%)
Jun 04, 2003 5.913 6.903 5.913 6.847 109,214 +0.89(+15.01%)
Jun 03, 2003 5.929 6.148 5.929 5.953 9,603 -0.12(-2.01%)
Jun 02, 2003 6.205 6.205 6.010 6.075 22,163 +0.02(+0.40%)
May 30, 2003 5.929 6.254 5.929 6.051 13,174 +0.15(+2.62%)
May 29, 2003 6.067 6.254 5.888 5.896 21,670 -0.02(-0.41%)
May 28, 2003 6.197 6.375 5.888 5.921 32,259 -0.37(-5.94%)
May 27, 2003 6.099 6.375 6.099 6.294 17,730 +0.13(+2.11%)
May 23, 2003 6.099 6.172 5.969 6.164 13,174 -0.08(-1.30%)
May 22, 2003 6.091 6.335 6.034 6.246 35,707 +0.30(+5.05%)
May 21, 2003 5.921 6.181 5.904 5.945 32,382 -0.06(-1.08%)
May 20, 2003 6.002 6.010 5.831 6.010 26,841 -0.05(-0.80%)
May 19, 2003 5.848 6.205 5.839 6.059 26,226 +0.18(+3.04%)
May 16, 2003 5.880 6.237 5.807 5.880 49,743 -0.09(-1.50%)
May 15, 2003 5.864 6.254 5.864 5.969 9,111 +0.03(+0.55%)
May 14, 2003 6.083 6.091 5.864 5.937 10,835 -0.27(-4.31%)
May 13, 2003 6.164 6.270 5.718 6.204 37,184 +0.06(+1.04%)
May 12, 2003 5.929 6.172 5.929 6.140 32,136 +0.24(+3.99%)
May 09, 2003 5.856 6.205 5.848 5.904 23,517 -0.06(-0.95%)
May 08, 2003 6.221 6.221 5.880 5.961 7,141 -0.24(-3.93%)
May 07, 2003 6.059 6.375 5.913 6.205 68,459 +0.08(+1.33%)
May 06, 2003 5.807 6.148 5.807 6.124 156,126 +0.10(+1.62%)
May 05, 2003 5.766 6.059 5.685 6.026 33,737 -0.17(-2.75%)
May 02, 2003 5.969 6.311 5.969 6.197 56,515 +0.19(+3.11%)
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.