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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 6.003 6.255 5.808 6.215 23,636 +0.13(+2.15%)
Jul 29, 2004 5.857 6.092 5.670 6.084 23,390 +0.20(+3.42%)
Jul 28, 2004 5.662 6.060 5.564 5.883 25,237 +0.04(+0.72%)
Jul 27, 2004 5.621 5.848 5.621 5.840 15,019 +0.15(+2.57%)
Jul 26, 2004 5.800 5.889 5.524 5.694 18,589 +0.05(+0.86%)
Jul 23, 2004 5.710 5.922 5.645 5.645 11,572 -0.17(-2.93%)
Jul 22, 2004 6.092 6.173 5.516 5.816 38,902 -0.18(-2.98%)
Jul 21, 2004 5.970 6.076 5.637 5.995 75,711 -0.02(-0.27%)
Jul 20, 2004 5.434 6.043 5.361 6.011 62,539 +0.57(+10.45%)
Jul 19, 2004 5.321 5.442 5.223 5.442 9,602 +0.02(+0.45%)
Jul 16, 2004 5.288 5.475 5.288 5.418 51,951 +0.19(+3.57%)
Jul 15, 2004 5.166 5.377 5.143 5.231 9,233 -0.03(-0.62%)
Jul 14, 2004 5.231 5.345 5.044 5.264 24,006 +0.15(+3.02%)
Jul 13, 2004 5.077 5.166 5.077 5.109 31,515 -0.01(-0.16%)
Jul 12, 2004 5.272 5.272 5.077 5.117 15,142 -0.09(-1.72%)
Jul 09, 2004 5.077 5.296 5.077 5.207 4,678 +0.08(+1.58%)
Jul 08, 2004 5.280 5.361 5.117 5.126 26,591 -0.06(-1.25%)
Jul 07, 2004 5.231 5.231 5.142 5.191 35,085 -0.09(-1.69%)
Jul 06, 2004 5.296 5.312 5.280 5.280 21,790 +0.00(+0.00%)
Jul 02, 2004 5.304 5.450 5.280 5.280 21,790 -0.02(-0.31%)
Jul 01, 2004 5.467 5.467 5.296 5.296 24,744 -0.01(-0.15%)
Jun 30, 2004 5.296 5.475 5.296 5.304 33,485 -0.05(-0.91%)
Jun 29, 2004 5.524 5.678 5.296 5.353 24,006 -0.02(-0.45%)
Jun 28, 2004 5.442 5.645 5.321 5.377 27,330 -0.03(-0.60%)
Jun 25, 2004 5.645 5.686 5.321 5.410 63,524 -0.11(-2.06%)
Jun 24, 2004 5.662 5.686 5.337 5.524 119,538 -0.02(-0.29%)
Jun 23, 2004 5.597 5.605 5.394 5.540 32,008 +0.02(+0.29%)
Jun 22, 2004 5.450 5.629 5.321 5.524 38,163 +0.04(+0.74%)
Jun 21, 2004 5.515 5.532 5.450 5.483 9,110 -0.11(-1.89%)
Jun 18, 2004 5.418 5.735 5.418 5.589 41,364 +0.03(+0.58%)
Jun 17, 2004 5.857 5.857 5.507 5.556 7,632 -0.06(-1.16%)
Jun 16, 2004 5.686 5.686 5.548 5.621 13,541 -0.06(-1.14%)
Jun 15, 2004 5.524 5.775 5.524 5.686 14,896 +0.15(+2.64%)
Jun 14, 2004 6.043 6.043 5.540 5.540 30,284 -0.26(-4.48%)
Jun 10, 2004 5.792 5.962 5.759 5.800 33,116 -0.05(-0.83%)
Jun 09, 2004 5.938 5.938 5.767 5.848 27,576 +0.06(+1.12%)
Jun 08, 2004 5.775 5.848 5.735 5.784 14,526 -0.06(-1.11%)
Jun 07, 2004 5.735 5.881 5.735 5.848 15,881 +0.16(+2.86%)
Jun 04, 2004 5.873 6.076 5.662 5.686 43,703 +0.02(+0.43%)
Jun 03, 2004 5.869 5.869 5.662 5.662 25,360 -0.25(-4.26%)
Jun 02, 2004 6.076 6.076 5.848 5.913 16,988 -0.07(-1.22%)
Jun 01, 2004 6.165 6.165 5.824 5.987 27,330 -0.24(-3.91%)
May 28, 2004 6.417 6.417 6.230 6.230 23,513 -0.19(-3.03%)
May 27, 2004 6.498 6.596 6.320 6.425 28,930 -0.20(-3.06%)
May 26, 2004 6.206 6.742 6.206 6.628 36,440 +0.12(+1.87%)
May 25, 2004 6.344 6.539 6.344 6.506 28,438 +0.16(+2.56%)
May 24, 2004 5.970 6.352 5.970 6.344 9,233 +0.21(+3.44%)
May 21, 2004 5.767 6.165 5.759 6.133 15,265 +0.32(+5.59%)
May 20, 2004 5.686 5.865 5.613 5.808 21,297 -0.03(-0.56%)
May 19, 2004 5.771 5.865 5.695 5.840 64,632 -0.01(-0.14%)
May 18, 2004 5.877 5.877 5.686 5.848 15,265 +0.02(+0.28%)
May 17, 2004 6.011 6.133 5.605 5.832 43,457 -0.06(-0.97%)
May 14, 2004 5.962 5.978 5.719 5.889 24,744 -0.18(-2.95%)
May 13, 2004 5.930 6.190 5.719 6.068 16,742 -0.16(-2.61%)
May 12, 2004 5.938 6.238 5.832 6.230 43,211 +0.05(+0.79%)
May 11, 2004 5.434 6.222 5.329 6.182 24,744 +0.50(+8.71%)
May 10, 2004 5.438 5.694 5.296 5.686 27,330 +0.36(+6.71%)
May 07, 2004 5.812 5.970 5.329 5.329 17,235 -0.35(-6.15%)
May 06, 2004 6.003 6.003 5.678 5.678 38,902 -0.23(-3.85%)
May 05, 2004 6.019 6.279 5.905 5.905 16,004 -0.39(-6.19%)
May 04, 2004 5.621 6.450 5.621 6.295 37,671 +0.39(+6.60%)
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.