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

PC Connection Inc (NQ: CNXN )

67.68 -1.43 (-2.07%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 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 (%)
Dec 31, 2003 6.904 6.904 6.588 6.681 65,863 -0.12(-1.83%)
Dec 30, 2003 6.669 6.888 6.596 6.805 24,983 -0.09(-1.32%)
Dec 29, 2003 6.596 6.896 6.596 6.896 23,990 +0.18(+2.66%)
Dec 26, 2003 6.677 6.880 6.620 6.718 9,233 -0.09(-1.31%)
Dec 24, 2003 6.661 6.831 6.620 6.807 5,072 +0.07(+1.09%)
Dec 23, 2003 6.937 6.969 6.645 6.734 41,673 -0.11(-1.66%)
Dec 22, 2003 7.043 7.132 6.831 6.848 13,827 -0.32(-4.42%)
Dec 19, 2003 7.432 7.457 7.099 7.164 13,200 -0.06(-0.90%)
Dec 18, 2003 6.953 7.229 6.848 7.229 44,049 +0.40(+5.83%)
Dec 17, 2003 6.750 7.083 6.596 6.831 37,932 -0.03(-0.47%)
Dec 16, 2003 6.770 7.660 6.669 6.864 112,388 +0.01(+0.12%)
Dec 15, 2003 6.612 7.351 6.604 6.856 25,758 -0.16(-2.31%)
Dec 12, 2003 6.864 7.124 6.864 7.018 27,567 -0.00(-0.01%)
Dec 11, 2003 7.083 7.083 6.909 7.019 36,624 +0.00(+0.01%)
Dec 10, 2003 6.839 7.018 6.701 7.018 35,156 +0.36(+5.37%)
Dec 09, 2003 7.181 7.286 6.661 6.661 65,648 -0.63(-8.69%)
Dec 08, 2003 7.132 7.603 7.035 7.294 140,496 -0.10(-1.32%)
Dec 05, 2003 6.896 7.441 6.677 7.392 109,755 +0.50(+7.18%)
Dec 04, 2003 7.457 7.457 6.896 6.896 43,960 -0.41(-5.67%)
Dec 03, 2003 6.725 7.432 6.620 7.311 178,486 +0.53(+7.78%)
Dec 02, 2003 7.627 7.627 6.628 6.783 133,114 -0.28(-4.02%)
Dec 01, 2003 7.181 7.384 7.067 7.067 103,911 -0.04(-0.57%)
Nov 28, 2003 6.888 7.116 6.344 7.108 61,811 +0.23(+3.31%)
Nov 26, 2003 6.498 6.888 6.320 6.880 134,962 +0.54(+8.59%)
Nov 25, 2003 6.653 6.653 6.214 6.336 93,867 -0.02(-0.38%)
Nov 24, 2003 6.373 6.693 6.214 6.360 47,726 +0.02(+0.38%)
Nov 21, 2003 6.531 6.571 6.247 6.336 50,148 +0.00(+0.00%)
Nov 20, 2003 6.653 6.653 6.092 6.336 319,880 -0.08(-1.27%)
Nov 19, 2003 6.498 6.710 6.287 6.417 168,035 -0.08(-1.25%)
Nov 18, 2003 6.368 6.815 6.076 6.498 482,097 +0.73(+12.68%)
Nov 17, 2003 7.432 7.554 5.280 5.767 817,180 -1.90(-24.79%)
Nov 13, 2003 7.822 7.960 7.571 7.668 16,792 -0.15(-1.87%)
Nov 12, 2003 7.571 8.001 7.571 7.814 28,188 +0.18(+2.34%)
Nov 11, 2003 8.090 8.090 7.636 7.636 42,291 -0.44(-5.43%)
Nov 10, 2003 8.326 8.326 7.701 8.074 19,962 +0.15(+1.95%)
Nov 07, 2003 7.936 8.196 7.822 7.920 22,741 -0.08(-1.02%)
Nov 06, 2003 7.903 8.025 7.668 8.001 113,065 +0.21(+2.71%)
Nov 05, 2003 7.952 8.099 7.717 7.790 40,524 -0.25(-3.14%)
Nov 04, 2003 8.001 8.180 7.684 8.042 66,951 -0.10(-1.19%)
Nov 03, 2003 8.318 8.440 8.107 8.139 40,981 -0.18(-2.15%)
Oct 31, 2003 8.269 8.708 8.009 8.318 47,479 +0.15(+1.89%)
Oct 30, 2003 8.123 8.253 8.074 8.164 20,472 +0.04(+0.50%)
Oct 29, 2003 8.164 8.305 7.644 8.123 43,581 -0.27(-3.19%)
Oct 28, 2003 8.196 8.415 7.717 8.391 102,814 +0.10(+1.18%)
Oct 27, 2003 7.944 8.293 7.920 8.293 45,550 +0.23(+2.82%)
Oct 24, 2003 8.529 8.529 7.822 8.066 193,526 -0.50(-5.84%)
Oct 23, 2003 8.683 8.878 8.521 8.567 343,719 -0.25(-2.89%)
Oct 22, 2003 8.521 8.895 8.269 8.821 93,070 +0.28(+3.23%)
Oct 21, 2003 8.440 8.724 8.285 8.545 56,642 +0.24(+2.94%)
Oct 20, 2003 8.642 8.935 8.302 8.302 51,397 -0.25(-2.94%)
Oct 17, 2003 9.341 9.666 8.497 8.553 229,324 -0.58(-6.32%)
Oct 16, 2003 9.203 9.357 8.968 9.130 27,008 +0.01(+0.09%)
Oct 15, 2003 9.098 9.292 8.854 9.122 31,952 +0.02(+0.27%)
Oct 14, 2003 8.919 9.163 8.757 9.098 38,606 -0.06(-0.71%)
Oct 13, 2003 8.740 9.171 8.740 9.163 42,879 +0.29(+3.30%)
Oct 10, 2003 9.349 9.349 8.407 8.870 166,584 -0.46(-4.96%)
Oct 09, 2003 9.260 9.544 9.098 9.333 50,902 +0.19(+2.13%)
Oct 08, 2003 9.463 9.520 8.951 9.138 80,382 +0.00(+0.00%)
Oct 07, 2003 8.854 9.325 8.529 9.138 218,803 +0.28(+3.21%)
Oct 06, 2003 8.099 8.854 7.652 8.854 255,303 +0.58(+6.97%)
Oct 03, 2003 8.261 8.293 8.099 8.277 65,061 +0.16(+2.00%)
Oct 02, 2003 8.529 8.724 8.082 8.115 83,960 -0.08(-0.99%)
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.