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

PC Connection Inc (NQ: CNXN )

67.90 -0.28 (-0.41%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Jun 30, 2003 5.767 5.930 5.491 5.597 23,636 -0.23(-3.91%)
Jun 27, 2003 5.848 5.913 5.808 5.824 13,118 -0.02(-0.42%)
Jun 26, 2003 5.784 5.872 5.524 5.848 18,220 +0.15(+2.56%)
Jun 25, 2003 5.637 5.954 5.442 5.702 38,040 +0.02(+0.29%)
Jun 24, 2003 6.092 6.092 5.670 5.686 121,754 -0.39(-6.42%)
Jun 23, 2003 6.734 6.734 5.889 6.076 84,944 -0.37(-5.79%)
Jun 20, 2003 6.441 6.450 6.393 6.450 14,157 +0.02(+0.25%)
Jun 19, 2003 6.490 6.498 6.385 6.433 16,988 +0.05(+0.76%)
Jun 18, 2003 6.580 6.580 6.385 6.385 22,282 -0.11(-1.75%)
Jun 17, 2003 6.498 6.620 6.173 6.498 59,584 +0.16(+2.56%)
Jun 16, 2003 7.839 8.058 6.206 6.336 290,043 -1.53(-19.42%)
Jun 13, 2003 7.920 8.196 7.855 7.863 52,813 -0.26(-3.20%)
Jun 12, 2003 6.986 8.789 6.783 8.123 168,043 +1.14(+16.28%)
Jun 11, 2003 6.474 7.108 6.449 6.986 73,742 +0.12(+1.78%)
Jun 10, 2003 6.417 6.904 6.060 6.864 29,792 +0.51(+8.06%)
Jun 09, 2003 6.482 6.360 6.263 6.352 9,725 -0.13(-2.00%)
Jun 06, 2003 6.612 6.612 6.173 6.482 21,420 -0.08(-1.24%)
Jun 05, 2003 6.417 6.718 6.385 6.563 53,798 -0.28(-4.15%)
Jun 04, 2003 5.913 6.904 5.913 6.848 109,197 +0.89(+15.01%)
Jun 03, 2003 5.930 6.149 5.930 5.954 9,602 -0.12(-2.01%)
Jun 02, 2003 6.206 6.206 6.011 6.076 22,159 +0.02(+0.40%)
May 30, 2003 5.930 6.255 5.930 6.052 13,172 +0.15(+2.62%)
May 29, 2003 6.068 6.255 5.889 5.897 21,667 -0.02(-0.41%)
May 28, 2003 6.198 6.376 5.889 5.922 32,254 -0.37(-5.94%)
May 27, 2003 6.100 6.376 6.100 6.295 17,727 +0.13(+2.11%)
May 23, 2003 6.100 6.173 5.970 6.165 13,172 -0.08(-1.30%)
May 22, 2003 6.092 6.336 6.035 6.247 35,701 +0.30(+5.05%)
May 21, 2003 5.922 6.182 5.905 5.946 32,377 -0.06(-1.08%)
May 20, 2003 6.003 6.011 5.832 6.011 26,837 -0.05(-0.80%)
May 19, 2003 5.848 6.206 5.840 6.060 26,222 +0.18(+3.04%)
May 16, 2003 5.881 6.238 5.808 5.881 49,735 -0.09(-1.50%)
May 15, 2003 5.865 6.255 5.865 5.970 9,110 +0.03(+0.55%)
May 14, 2003 6.084 6.092 5.865 5.938 10,833 -0.27(-4.31%)
May 13, 2003 6.165 6.271 5.719 6.205 37,178 +0.06(+1.04%)
May 12, 2003 5.930 6.173 5.930 6.141 32,131 +0.24(+3.99%)
May 09, 2003 5.857 6.206 5.848 5.905 23,513 -0.06(-0.95%)
May 08, 2003 6.222 6.222 5.881 5.962 7,140 -0.24(-3.93%)
May 07, 2003 6.060 6.376 5.913 6.206 68,448 +0.08(+1.33%)
May 06, 2003 5.808 6.149 5.808 6.125 156,101 +0.10(+1.62%)
May 05, 2003 5.767 6.060 5.686 6.027 33,731 -0.17(-2.75%)
May 02, 2003 5.970 6.311 5.970 6.198 56,506 +0.19(+3.11%)
May 01, 2003 5.767 6.052 5.767 6.011 56,137 +0.29(+5.11%)
Apr 30, 2003 5.467 5.905 5.280 5.719 69,925 +0.42(+7.98%)
Apr 29, 2003 5.434 5.743 5.280 5.296 49,366 -0.15(-2.69%)
Apr 28, 2003 5.004 5.556 5.004 5.442 59,830 +0.47(+9.48%)
Apr 25, 2003 5.117 5.117 4.728 4.971 40,010 -0.23(-4.37%)
Apr 24, 2003 4.752 5.223 4.728 5.199 78,666 +0.49(+10.34%)
Apr 23, 2003 4.476 4.719 4.370 4.711 22,651 +0.08(+1.75%)
Apr 22, 2003 4.500 4.630 4.500 4.630 2,954 +0.05(+1.06%)
Apr 21, 2003 4.573 4.630 4.427 4.581 36,317 +0.08(+1.81%)
Apr 17, 2003 4.606 4.679 4.321 4.500 26,099 +0.19(+4.53%)
Apr 16, 2003 4.403 4.516 4.305 4.305 7,017 -0.21(-4.68%)
Apr 15, 2003 4.265 4.581 4.265 4.516 38,779 +0.25(+5.90%)
Apr 14, 2003 4.346 4.346 4.232 4.265 84,698 -0.11(-2.42%)
Apr 11, 2003 4.484 4.549 4.338 4.370 13,541 -0.11(-2.54%)
Apr 10, 2003 4.321 4.654 4.265 4.484 45,796 +0.16(+3.76%)
Apr 09, 2003 4.638 4.638 4.265 4.321 109,689 -0.18(-3.97%)
Apr 08, 2003 4.265 4.654 4.265 4.500 26,960 +0.28(+6.54%)
Apr 07, 2003 4.265 4.451 4.224 4.224 108,212 +0.00(+0.07%)
Apr 04, 2003 4.037 4.492 4.013 4.221 85,560 -0.05(-1.21%)
Apr 03, 2003 4.476 4.565 4.256 4.273 42,718 -0.11(-2.59%)
Apr 02, 2003 4.191 4.500 4.159 4.386 70,664 +0.19(+4.65%)
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.