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

PC Connection Inc (NQ: CNXN )

67.93 -0.25 (-0.37%)
Streaming Delayed Price Updated: 1:59 PM 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 (%)
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%)
Sep 01, 2004 5.442 6.019 5.321 5.337 23,267 -0.02(-0.45%)
Aug 31, 2004 5.418 5.524 5.296 5.361 20,928 -0.05(-0.90%)
Aug 30, 2004 5.621 5.637 5.337 5.410 15,388 -0.30(-5.26%)
Aug 27, 2004 5.735 5.784 5.613 5.710 20,312 +0.05(+0.86%)
Aug 26, 2004 5.767 5.946 5.662 5.662 20,559 -0.19(-3.33%)
Aug 25, 2004 5.613 5.865 5.613 5.857 13,665 +0.01(+0.14%)
Aug 24, 2004 5.816 5.946 5.605 5.848 26,099 +0.04(+0.70%)
Aug 23, 2004 6.230 6.230 5.808 5.808 13,572 -0.32(-5.17%)
Aug 20, 2004 6.011 6.238 5.970 6.125 38,812 +0.13(+2.17%)
Aug 19, 2004 6.287 6.287 5.719 5.995 165,334 +0.41(+7.27%)
Aug 18, 2004 5.369 5.605 5.174 5.589 20,945 +0.32(+6.01%)
Aug 17, 2004 5.621 5.621 5.166 5.272 14,526 +0.00(+0.00%)
Aug 16, 2004 5.288 5.312 5.199 5.272 28,807 -0.03(-0.61%)
Aug 13, 2004 5.613 5.613 5.304 5.304 14,403 -0.13(-2.39%)
Aug 12, 2004 5.556 5.633 5.434 5.434 16,127 -0.28(-4.84%)
Aug 11, 2004 5.710 5.767 5.556 5.710 20,436 -0.14(-2.36%)
Aug 10, 2004 5.540 5.970 5.540 5.848 19,697 +0.26(+4.65%)
Aug 09, 2004 5.654 5.946 5.483 5.589 20,368 +0.02(+0.29%)
Aug 06, 2004 5.580 5.816 5.524 5.572 25,729 +0.02(+0.29%)
Aug 05, 2004 5.654 5.702 5.467 5.556 31,762 -0.35(-5.91%)
Aug 04, 2004 5.507 5.905 5.093 5.905 87,899 +0.54(+9.98%)
Aug 03, 2004 5.702 5.702 5.321 5.369 49,120 -0.57(-9.58%)
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.