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

PC Connection Inc (NQ: CNXN )

75.90 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 8.523 8.920 8.401 8.515 165,731 +0.00(+0.00%)
Aug 28, 2003 7.842 8.718 7.712 8.515 154,880 +0.52(+6.49%)
Aug 27, 2003 8.109 8.126 7.964 7.996 48,338 +0.04(+0.51%)
Aug 26, 2003 7.590 8.191 7.590 7.955 91,744 +0.17(+2.19%)
Aug 25, 2003 8.353 8.450 7.663 7.785 145,755 -0.42(-5.14%)
Aug 22, 2003 8.434 8.597 8.199 8.207 104,815 -0.16(-1.94%)
Aug 21, 2003 8.109 8.718 8.109 8.369 172,637 +0.29(+3.61%)
Aug 20, 2003 8.101 8.182 7.826 8.077 141,685 -0.03(-0.40%)
Aug 19, 2003 8.174 8.174 7.947 8.109 60,423 +0.10(+1.19%)
Aug 18, 2003 8.385 8.466 7.915 8.014 42,419 +0.05(+0.63%)
Aug 15, 2003 8.093 8.272 7.867 7.964 31,198 +0.01(+0.10%)
Aug 14, 2003 8.166 8.182 7.866 7.955 30,828 -0.02(-0.20%)
Aug 13, 2003 7.663 8.142 7.663 7.972 257,106 +0.32(+4.24%)
Aug 12, 2003 7.323 7.688 7.323 7.647 19,483 +0.23(+3.06%)
Aug 11, 2003 7.745 7.745 7.299 7.420 63,999 -0.30(-3.89%)
Aug 08, 2003 7.477 8.774 7.299 7.720 303,224 +0.41(+5.54%)
Aug 07, 2003 7.461 7.534 7.299 7.315 28,115 -0.24(-3.22%)
Aug 06, 2003 7.704 7.736 7.558 7.558 49,078 +0.12(+1.64%)
Aug 05, 2003 7.761 7.988 7.428 7.436 42,789 -0.40(-5.07%)
Aug 04, 2003 7.899 7.931 7.542 7.834 65,972 +0.15(+1.90%)
Aug 01, 2003 7.574 7.785 7.372 7.688 79,113 +0.11(+1.50%)
Jul 31, 2003 7.663 7.704 7.412 7.574 36,007 -0.09(-1.16%)
Jul 30, 2003 7.542 7.663 7.412 7.663 175,350 +0.46(+6.42%)
Jul 29, 2003 7.307 7.648 6.950 7.201 134,780 -0.24(-3.27%)
Jul 28, 2003 7.420 7.509 7.112 7.445 30,704 +0.16(+2.23%)
Jul 25, 2003 6.528 7.663 6.431 7.282 102,102 +0.87(+13.53%)
Jul 24, 2003 6.617 6.926 6.301 6.415 65,355 -0.20(-3.06%)
Jul 23, 2003 7.412 7.412 6.569 6.617 49,078 -0.68(-9.33%)
Jul 22, 2003 6.926 7.355 6.634 7.299 44,762 +0.61(+9.09%)
Jul 21, 2003 6.926 7.014 6.569 6.690 36,130 -0.24(-3.40%)
Jul 18, 2003 7.290 7.307 6.901 6.926 33,910 -0.38(-5.22%)
Jul 17, 2003 7.445 7.688 7.299 7.307 47,845 -0.33(-4.35%)
Jul 16, 2003 7.501 7.663 7.436 7.639 34,034 +0.15(+2.06%)
Jul 15, 2003 7.185 7.501 7.185 7.485 14,427 +0.15(+1.99%)
Jul 14, 2003 6.893 7.623 6.755 7.339 56,477 +0.45(+6.47%)
Jul 11, 2003 6.893 6.893 6.488 6.893 48,831 +0.26(+3.91%)
Jul 10, 2003 6.325 6.869 6.325 6.634 49,201 +0.09(+1.36%)
Jul 09, 2003 6.431 6.625 6.285 6.544 67,328 +0.19(+3.07%)
Jul 08, 2003 6.358 6.415 6.179 6.350 30,581 +0.24(+4.00%)
Jul 07, 2003 5.952 6.366 5.952 6.106 19,236 +0.11(+1.88%)
Jul 03, 2003 5.677 6.172 5.677 5.993 8,878 +0.24(+4.08%)
Jul 02, 2003 5.514 5.798 5.514 5.758 18,620 +0.32(+5.81%)
Jul 01, 2003 5.466 5.490 5.304 5.441 16,523 -0.15(-2.61%)
Jun 30, 2003 5.758 5.920 5.482 5.587 23,675 -0.23(-3.91%)
Jun 27, 2003 5.839 5.904 5.798 5.815 13,140 -0.02(-0.42%)
Jun 26, 2003 5.774 5.862 5.514 5.839 18,250 +0.15(+2.56%)
Jun 25, 2003 5.628 5.944 5.433 5.693 38,103 +0.02(+0.29%)
Jun 24, 2003 6.082 6.082 5.660 5.677 121,955 -0.39(-6.42%)
Jun 23, 2003 6.723 6.723 5.879 6.066 85,085 -0.37(-5.79%)
Jun 20, 2003 6.431 6.439 6.382 6.439 14,180 +0.02(+0.25%)
Jun 19, 2003 6.479 6.488 6.374 6.423 17,017 +0.05(+0.76%)
Jun 18, 2003 6.569 6.569 6.374 6.374 22,319 -0.11(-1.75%)
Jun 17, 2003 6.488 6.609 6.163 6.488 59,683 +0.16(+2.56%)
Jun 16, 2003 7.826 8.045 6.196 6.325 290,523 -1.52(-19.42%)
Jun 13, 2003 7.907 8.182 7.842 7.850 52,900 -0.26(-3.20%)
Jun 12, 2003 6.974 8.774 6.771 8.109 168,321 +1.14(+16.28%)
Jun 11, 2003 6.463 7.096 6.438 6.974 73,864 +0.12(+1.78%)
Jun 10, 2003 6.407 6.893 6.050 6.853 29,841 +0.51(+8.06%)
Jun 09, 2003 6.471 6.350 6.252 6.342 9,741 -0.13(-2.00%)
Jun 06, 2003 6.601 6.601 6.163 6.471 21,456 -0.08(-1.24%)
Jun 05, 2003 6.407 6.707 6.374 6.552 53,887 -0.28(-4.15%)
Jun 04, 2003 5.904 6.893 5.904 6.836 109,378 +0.89(+15.01%)
Jun 03, 2003 5.920 6.139 5.920 5.944 9,618 -0.12(-2.01%)
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.