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 30, 2004 6.002 6.254 5.807 6.214 23,640 +0.13(+2.15%)
Jul 29, 2004 5.856 6.091 5.669 6.083 23,394 +0.20(+3.42%)
Jul 28, 2004 5.661 6.059 5.563 5.882 25,241 +0.04(+0.72%)
Jul 27, 2004 5.620 5.848 5.620 5.839 15,021 +0.15(+2.57%)
Jul 26, 2004 5.799 5.888 5.523 5.693 18,592 +0.05(+0.86%)
Jul 23, 2004 5.710 5.921 5.645 5.645 11,574 -0.17(-2.93%)
Jul 22, 2004 6.091 6.172 5.515 5.815 38,908 -0.18(-2.98%)
Jul 21, 2004 5.969 6.075 5.636 5.994 75,723 -0.02(-0.27%)
Jul 20, 2004 5.433 6.042 5.360 6.010 62,549 +0.57(+10.45%)
Jul 19, 2004 5.320 5.441 5.222 5.441 9,603 +0.02(+0.45%)
Jul 16, 2004 5.287 5.474 5.287 5.417 51,960 +0.19(+3.57%)
Jul 15, 2004 5.165 5.377 5.142 5.230 9,234 -0.03(-0.62%)
Jul 14, 2004 5.230 5.344 5.044 5.263 24,009 +0.15(+3.02%)
Jul 13, 2004 5.076 5.165 5.076 5.109 31,520 -0.01(-0.16%)
Jul 12, 2004 5.271 5.271 5.076 5.117 15,144 -0.09(-1.72%)
Jul 09, 2004 5.076 5.295 5.076 5.206 4,678 +0.08(+1.58%)
Jul 08, 2004 5.279 5.360 5.117 5.125 26,595 -0.06(-1.25%)
Jul 07, 2004 5.230 5.230 5.141 5.190 35,091 -0.09(-1.69%)
Jul 06, 2004 5.295 5.312 5.279 5.279 21,793 +0.00(+0.00%)
Jul 02, 2004 5.303 5.450 5.279 5.279 21,793 -0.02(-0.31%)
Jul 01, 2004 5.466 5.466 5.295 5.295 24,748 -0.01(-0.15%)
Jun 30, 2004 5.295 5.474 5.295 5.303 33,490 -0.05(-0.91%)
Jun 29, 2004 5.523 5.677 5.295 5.352 24,009 -0.02(-0.45%)
Jun 28, 2004 5.441 5.645 5.320 5.377 27,334 -0.03(-0.60%)
Jun 25, 2004 5.645 5.685 5.320 5.409 63,534 -0.11(-2.06%)
Jun 24, 2004 5.661 5.685 5.336 5.523 119,557 -0.02(-0.29%)
Jun 23, 2004 5.596 5.604 5.393 5.539 32,013 +0.02(+0.29%)
Jun 22, 2004 5.450 5.628 5.320 5.523 38,169 +0.04(+0.74%)
Jun 21, 2004 5.515 5.531 5.450 5.482 9,111 -0.11(-1.89%)
Jun 18, 2004 5.417 5.734 5.417 5.588 41,371 +0.03(+0.58%)
Jun 17, 2004 5.856 5.856 5.506 5.555 7,633 -0.06(-1.16%)
Jun 16, 2004 5.685 5.685 5.547 5.620 13,544 -0.06(-1.14%)
Jun 15, 2004 5.523 5.774 5.523 5.685 14,898 +0.15(+2.64%)
Jun 14, 2004 6.042 6.042 5.539 5.539 30,289 -0.26(-4.48%)
Jun 10, 2004 5.791 5.961 5.758 5.799 33,121 -0.05(-0.83%)
Jun 09, 2004 5.937 5.937 5.766 5.848 27,580 +0.06(+1.12%)
Jun 08, 2004 5.774 5.848 5.734 5.783 14,529 -0.06(-1.11%)
Jun 07, 2004 5.734 5.880 5.734 5.848 15,883 +0.16(+2.86%)
Jun 04, 2004 5.872 6.075 5.661 5.685 43,710 +0.02(+0.43%)
Jun 03, 2004 5.868 5.868 5.661 5.661 25,364 -0.25(-4.26%)
Jun 02, 2004 6.075 6.075 5.848 5.913 16,991 -0.07(-1.22%)
Jun 01, 2004 6.164 6.164 5.823 5.986 27,334 -0.24(-3.91%)
May 28, 2004 6.416 6.416 6.229 6.229 23,517 -0.19(-3.03%)
May 27, 2004 6.497 6.595 6.319 6.424 28,935 -0.20(-3.06%)
May 26, 2004 6.205 6.741 6.205 6.627 36,445 +0.12(+1.87%)
May 25, 2004 6.343 6.538 6.343 6.505 28,442 +0.16(+2.56%)
May 24, 2004 5.969 6.351 5.969 6.343 9,234 +0.21(+3.44%)
May 21, 2004 5.766 6.164 5.758 6.132 15,267 +0.32(+5.59%)
May 20, 2004 5.685 5.864 5.612 5.807 21,301 -0.03(-0.56%)
May 19, 2004 5.770 5.864 5.694 5.839 64,642 -0.01(-0.14%)
May 18, 2004 5.876 5.876 5.685 5.848 15,267 +0.02(+0.28%)
May 17, 2004 6.010 6.132 5.604 5.831 43,464 -0.06(-0.97%)
May 14, 2004 5.961 5.978 5.718 5.888 24,748 -0.18(-2.95%)
May 13, 2004 5.929 6.189 5.718 6.067 16,745 -0.16(-2.61%)
May 12, 2004 5.937 6.237 5.831 6.229 43,217 +0.05(+0.79%)
May 11, 2004 5.433 6.221 5.328 6.181 24,748 +0.50(+8.71%)
May 10, 2004 5.437 5.693 5.295 5.685 27,334 +0.36(+6.71%)
May 07, 2004 5.811 5.969 5.328 5.328 17,237 -0.35(-6.15%)
May 06, 2004 6.002 6.002 5.677 5.677 38,908 -0.23(-3.85%)
May 05, 2004 6.018 6.278 5.904 5.904 16,006 -0.39(-6.19%)
May 04, 2004 5.620 6.449 5.620 6.294 37,677 +0.39(+6.60%)
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.