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 (%)
Jun 30, 2004 5.287 5.466 5.287 5.295 33,540 -0.05(-0.91%)
Jun 29, 2004 5.514 5.669 5.287 5.344 24,045 -0.02(-0.45%)
Jun 28, 2004 5.433 5.636 5.312 5.368 27,375 -0.03(-0.60%)
Jun 25, 2004 5.636 5.677 5.312 5.401 63,629 -0.11(-2.06%)
Jun 24, 2004 5.652 5.677 5.328 5.514 119,736 -0.02(-0.29%)
Jun 23, 2004 5.587 5.596 5.385 5.531 32,061 +0.02(+0.29%)
Jun 22, 2004 5.441 5.620 5.312 5.514 38,226 +0.04(+0.74%)
Jun 21, 2004 5.506 5.523 5.441 5.474 9,125 -0.11(-1.89%)
Jun 18, 2004 5.409 5.725 5.409 5.579 41,432 +0.03(+0.58%)
Jun 17, 2004 5.847 5.847 5.498 5.547 7,645 -0.06(-1.16%)
Jun 16, 2004 5.677 5.677 5.539 5.612 13,564 -0.06(-1.14%)
Jun 15, 2004 5.514 5.766 5.514 5.677 14,920 +0.15(+2.64%)
Jun 14, 2004 6.033 6.033 5.531 5.531 30,334 -0.26(-4.48%)
Jun 10, 2004 5.782 5.952 5.750 5.790 33,171 -0.05(-0.83%)
Jun 09, 2004 5.928 5.928 5.758 5.839 27,621 +0.06(+1.12%)
Jun 08, 2004 5.766 5.839 5.725 5.774 14,550 -0.06(-1.11%)
Jun 07, 2004 5.725 5.871 5.725 5.839 15,907 +0.16(+2.86%)
Jun 04, 2004 5.863 6.066 5.652 5.677 43,775 +0.02(+0.43%)
Jun 03, 2004 5.859 5.859 5.652 5.652 25,402 -0.25(-4.26%)
Jun 02, 2004 6.066 6.066 5.839 5.904 17,017 -0.07(-1.22%)
Jun 01, 2004 6.155 6.155 5.815 5.977 27,375 -0.24(-3.91%)
May 28, 2004 6.407 6.407 6.220 6.220 23,552 -0.19(-3.03%)
May 27, 2004 6.488 6.585 6.309 6.415 28,978 -0.20(-3.06%)
May 26, 2004 6.196 6.731 6.196 6.617 36,500 +0.12(+1.87%)
May 25, 2004 6.334 6.528 6.334 6.496 28,485 +0.16(+2.56%)
May 24, 2004 5.960 6.342 5.960 6.334 9,248 +0.21(+3.44%)
May 21, 2004 5.758 6.155 5.750 6.123 15,290 +0.32(+5.59%)
May 20, 2004 5.677 5.855 5.604 5.798 21,333 -0.03(-0.56%)
May 19, 2004 5.762 5.855 5.686 5.831 64,738 -0.01(-0.14%)
May 18, 2004 5.867 5.867 5.677 5.839 15,290 +0.02(+0.28%)
May 17, 2004 6.001 6.123 5.596 5.823 43,529 -0.06(-0.97%)
May 14, 2004 5.952 5.969 5.709 5.879 24,785 -0.18(-2.95%)
May 13, 2004 5.920 6.179 5.709 6.058 16,770 -0.16(-2.61%)
May 12, 2004 5.928 6.228 5.823 6.220 43,282 +0.05(+0.79%)
May 11, 2004 5.425 6.212 5.320 6.171 24,785 +0.49(+8.71%)
May 10, 2004 5.429 5.685 5.287 5.677 27,375 +0.36(+6.71%)
May 07, 2004 5.802 5.960 5.320 5.320 17,263 -0.35(-6.15%)
May 06, 2004 5.993 5.993 5.669 5.669 38,966 -0.23(-3.85%)
May 05, 2004 6.009 6.269 5.896 5.896 16,030 -0.39(-6.19%)
May 04, 2004 5.612 6.439 5.612 6.285 37,733 +0.39(+6.60%)
May 03, 2004 5.628 5.896 5.441 5.896 33,664 +0.45(+8.35%)
Apr 30, 2004 6.301 6.374 5.417 5.441 107,035 -0.67(-11.01%)
Apr 29, 2004 6.155 6.244 6.074 6.115 30,581 -0.21(-3.33%)
Apr 28, 2004 6.281 6.382 6.171 6.325 18,126 +0.00(+0.00%)
Apr 27, 2004 6.293 6.455 6.236 6.325 53,640 -0.06(-1.02%)
Apr 26, 2004 6.455 6.455 6.334 6.390 11,468 +0.04(+0.64%)
Apr 23, 2004 6.325 6.488 6.293 6.350 7,891 -0.01(-0.13%)
Apr 22, 2004 6.731 6.739 6.334 6.358 46,858 -0.40(-5.88%)
Apr 21, 2004 6.508 6.796 6.488 6.755 31,321 +0.28(+4.39%)
Apr 20, 2004 6.479 6.585 6.358 6.471 41,186 -0.01(-0.13%)
Apr 19, 2004 6.415 6.488 6.285 6.479 25,155 +0.24(+3.90%)
Apr 16, 2004 6.504 6.504 6.171 6.236 26,512 -0.20(-3.15%)
Apr 15, 2004 6.082 6.488 5.815 6.439 64,862 +0.38(+6.29%)
Apr 14, 2004 6.707 6.780 5.985 6.058 44,515 -0.66(-9.78%)
Apr 13, 2004 6.869 6.909 6.698 6.715 45,502 -0.20(-2.93%)
Apr 12, 2004 6.853 7.007 6.853 6.917 61,532 +0.02(+0.24%)
Apr 08, 2004 6.885 6.950 6.853 6.901 41,679 +0.04(+0.59%)
Apr 07, 2004 6.597 6.885 6.439 6.861 33,540 +0.26(+3.93%)
Apr 06, 2004 6.642 6.731 6.455 6.601 18,003 -0.06(-0.85%)
Apr 05, 2004 6.479 6.658 6.285 6.658 37,486 +0.19(+2.88%)
Apr 02, 2004 6.366 6.479 6.196 6.471 43,899 +0.17(+2.70%)
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.