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

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2003 7.894 8.105 7.553 7.617 107,638 -0.46(-5.65%)
Sep 29, 2003 8.138 8.162 7.610 8.074 113,090 +0.09(+1.13%)
Sep 26, 2003 8.122 8.276 7.716 7.984 158,037 -0.14(-1.70%)
Sep 25, 2003 8.844 8.909 8.065 8.122 351,342 -0.75(-8.42%)
Sep 24, 2003 9.129 9.218 8.731 8.869 288,348 -0.26(-2.85%)
Sep 23, 2003 9.226 9.437 8.909 9.129 197,994 -0.28(-3.02%)
Sep 22, 2003 9.705 9.705 9.186 9.413 163,403 -0.63(-6.23%)
Sep 19, 2003 9.908 10.30 9.908 10.04 104,166 -0.04(-0.40%)
Sep 18, 2003 10.28 10.56 9.908 10.08 81,079 +0.15(+1.55%)
Sep 17, 2003 10.63 10.63 9.908 9.925 67,227 -0.24(-2.40%)
Sep 16, 2003 10.56 10.78 9.990 10.17 85,226 -0.43(-4.06%)
Sep 15, 2003 10.46 10.94 10.44 10.60 136,795 +0.13(+1.24%)
Sep 12, 2003 10.05 10.73 9.973 10.47 173,733 +0.36(+3.53%)
Sep 11, 2003 9.705 10.29 9.705 10.11 109,091 +0.31(+3.15%)
Sep 10, 2003 9.746 10.30 9.746 9.803 139,996 -0.03(-0.33%)
Sep 09, 2003 9.267 10.06 9.267 9.835 121,773 +0.39(+4.13%)
Sep 08, 2003 9.632 9.787 8.812 9.445 72,768 -0.10(-1.02%)
Sep 05, 2003 9.324 9.689 9.259 9.543 82,380 +0.06(+0.69%)
Sep 04, 2003 9.316 9.722 8.974 9.478 209,317 +0.17(+1.83%)
Sep 03, 2003 8.650 9.502 8.650 9.307 147,261 +0.73(+8.52%)
Sep 02, 2003 8.487 8.934 8.040 8.576 62,056 +0.05(+0.57%)
Aug 29, 2003 8.536 8.934 8.414 8.528 165,484 +0.00(+0.00%)
Aug 28, 2003 7.854 8.731 7.724 8.528 154,648 +0.52(+6.49%)
Aug 27, 2003 8.122 8.138 7.975 8.008 48,266 +0.04(+0.51%)
Aug 26, 2003 7.602 8.203 7.602 7.967 91,607 +0.17(+2.19%)
Aug 25, 2003 8.365 8.463 7.675 7.797 145,537 -0.42(-5.14%)
Aug 22, 2003 8.446 8.610 8.211 8.219 104,658 -0.16(-1.94%)
Aug 21, 2003 8.122 8.731 8.121 8.382 172,379 +0.29(+3.61%)
Aug 20, 2003 8.114 8.195 7.837 8.089 141,474 -0.03(-0.40%)
Aug 19, 2003 8.187 8.187 7.959 8.122 60,332 +0.10(+1.19%)
Aug 18, 2003 8.398 8.479 7.927 8.026 42,356 +0.05(+0.63%)
Aug 15, 2003 8.105 8.284 7.879 7.975 31,151 +0.01(+0.10%)
Aug 14, 2003 8.178 8.195 7.878 7.967 30,782 -0.02(-0.20%)
Aug 13, 2003 7.675 8.154 7.675 7.984 256,722 +0.32(+4.24%)
Aug 12, 2003 7.334 7.699 7.334 7.659 19,454 +0.23(+3.06%)
Aug 11, 2003 7.756 7.756 7.309 7.431 63,903 -0.30(-3.89%)
Aug 08, 2003 7.488 8.788 7.309 7.732 302,771 +0.41(+5.54%)
Aug 07, 2003 7.472 7.545 7.309 7.326 28,073 -0.24(-3.22%)
Aug 06, 2003 7.716 7.748 7.569 7.569 49,004 +0.12(+1.64%)
Aug 05, 2003 7.772 8.000 7.439 7.448 42,725 -0.40(-5.07%)
Aug 04, 2003 7.910 7.943 7.553 7.845 65,873 +0.15(+1.90%)
Aug 01, 2003 7.586 7.797 7.383 7.699 78,995 +0.11(+1.50%)
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%)
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.