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

PC Connection Inc (NQ: CNXN )

63.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2004 5.702 5.889 5.645 5.710 90,484 -0.15(-2.50%)
Nov 29, 2004 5.946 5.946 5.767 5.857 22,159 +0.03(+0.56%)
Nov 26, 2004 5.946 6.084 5.775 5.824 7,386 +0.03(+0.56%)
Nov 24, 2004 5.800 6.003 5.792 5.792 13,418 -0.06(-1.11%)
Nov 23, 2004 5.970 5.978 5.784 5.857 18,712 -0.04(-0.69%)
Nov 22, 2004 5.678 5.897 5.678 5.897 27,207 +0.12(+2.11%)
Nov 19, 2004 6.011 6.043 5.767 5.775 32,623 -0.09(-1.52%)
Nov 18, 2004 6.076 6.092 5.857 5.865 31,515 -0.24(-3.99%)
Nov 17, 2004 6.295 6.376 6.043 6.108 54,906 -0.15(-2.34%)
Nov 16, 2004 6.157 6.359 6.157 6.255 22,159 -0.04(-0.65%)
Nov 15, 2004 6.352 6.352 6.222 6.295 9,971 -0.08(-1.27%)
Nov 12, 2004 6.238 6.376 6.133 6.376 17,358 +0.12(+1.95%)
Nov 11, 2004 6.401 6.417 6.173 6.255 53,429 -0.14(-2.16%)
Nov 10, 2004 6.100 6.461 6.100 6.393 32,500 +0.18(+2.88%)
Nov 09, 2004 6.092 6.214 5.939 6.214 8,371 +0.09(+1.46%)
Nov 08, 2004 6.092 6.198 5.897 6.125 29,422 +0.03(+0.53%)
Nov 05, 2004 6.003 6.198 5.931 6.092 19,451 +0.09(+1.49%)
Nov 04, 2004 5.897 6.092 5.702 6.003 32,008 -0.05(-0.81%)
Nov 03, 2004 5.991 6.149 5.954 6.052 15,511 +0.10(+1.64%)
Nov 02, 2004 5.978 6.076 5.946 5.954 5,416 -0.13(-2.14%)
Nov 01, 2004 5.889 6.084 5.889 6.084 2,954 +0.06(+0.94%)
Oct 29, 2004 5.865 6.092 5.865 6.027 10,710 +0.03(+0.54%)
Oct 28, 2004 6.060 6.060 5.889 5.995 7,140 -0.14(-2.25%)
Oct 27, 2004 5.767 6.188 5.759 6.133 70,541 +0.37(+6.34%)
Oct 26, 2004 5.751 5.769 5.605 5.767 22,282 +0.08(+1.43%)
Oct 25, 2004 5.434 5.686 5.410 5.686 34,839 +0.25(+4.63%)
Oct 22, 2004 5.686 5.686 5.418 5.434 17,112 -0.12(-2.19%)
Oct 21, 2004 5.816 5.816 5.540 5.556 31,885 -0.17(-2.98%)
Oct 20, 2004 5.637 5.727 5.606 5.727 6,647 +0.04(+0.71%)
Oct 19, 2004 5.775 5.808 5.686 5.686 5,416 -0.09(-1.55%)
Oct 18, 2004 5.710 5.792 5.710 5.775 4,062 -0.06(-0.97%)
Oct 15, 2004 5.678 5.832 5.678 5.832 10,464 +0.13(+2.28%)
Oct 14, 2004 5.694 5.710 5.678 5.702 6,647 -0.06(-0.99%)
Oct 13, 2004 5.702 5.970 5.686 5.759 15,757 +0.03(+0.57%)
Oct 12, 2004 5.649 5.734 5.564 5.727 33,362 +0.09(+1.58%)
Oct 11, 2004 5.686 5.686 5.410 5.637 41,364 -0.05(-0.86%)
Oct 08, 2004 5.767 5.946 5.686 5.686 56,260 -0.09(-1.55%)
Oct 07, 2004 5.946 5.946 5.775 5.775 8,125 -0.31(-5.07%)
Oct 06, 2004 5.963 6.084 5.963 6.084 18,958 +0.02(+0.27%)
Oct 05, 2004 5.662 6.173 5.662 6.068 33,854 +0.27(+4.62%)
Oct 04, 2004 5.751 5.857 5.686 5.800 26,714 +0.03(+0.56%)
Oct 01, 2004 5.507 5.784 5.507 5.767 33,485 +0.19(+3.35%)
Sep 30, 2004 5.621 5.654 5.548 5.580 24,991 -0.11(-1.86%)
Sep 29, 2004 5.694 5.719 5.629 5.686 9,848 -0.06(-1.13%)
Sep 28, 2004 5.662 5.751 5.637 5.751 50,843 +0.11(+1.87%)
Sep 27, 2004 5.719 5.759 5.621 5.645 46,904 -0.02(-0.29%)
Sep 24, 2004 5.686 5.743 5.662 5.662 26,714 +0.01(+0.14%)
Sep 23, 2004 5.614 5.686 5.614 5.654 38,902 -0.15(-2.52%)
Sep 22, 2004 5.727 5.800 5.686 5.800 12,310 -0.15(-2.46%)
Sep 21, 2004 5.800 6.011 5.686 5.946 18,958 +0.21(+3.68%)
Sep 20, 2004 5.727 5.775 5.491 5.735 32,993 +0.08(+1.44%)
Sep 17, 2004 5.743 6.003 5.434 5.654 42,349 -0.07(-1.28%)
Sep 16, 2004 5.702 5.727 5.629 5.727 3,570 +0.04(+0.71%)
Sep 15, 2004 5.613 5.759 5.613 5.686 11,202 -0.06(-1.13%)
Sep 14, 2004 5.629 5.751 5.629 5.751 12,064 +0.06(+1.14%)
Sep 13, 2004 5.637 5.767 5.637 5.686 6,032 -0.02(-0.43%)
Sep 10, 2004 5.442 5.743 5.442 5.710 22,775 +0.15(+2.78%)
Sep 09, 2004 5.694 5.710 5.385 5.556 22,282 +0.09(+1.63%)
Sep 08, 2004 5.377 5.597 5.345 5.467 26,117 -0.02(-0.30%)
Sep 07, 2004 5.361 5.637 5.353 5.483 46,972 +0.24(+4.49%)
Sep 03, 2004 5.361 5.369 5.247 5.247 13,788 -0.09(-1.67%)
Sep 02, 2004 5.239 5.361 5.239 5.337 6,401 +0.00(+0.00%)
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.