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

PC Connection Inc (NQ: CNXN )

67.64 +1.69 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 5.035 5.092 4.995 5.076 99,241 -0.11(-2.04%)
Jan 30, 2003 4.840 5.206 4.897 5.182 105,397 +0.34(+7.05%)
Jan 29, 2003 4.508 4.873 4.467 4.840 22,163 +0.33(+7.39%)
Jan 28, 2003 4.467 4.646 4.467 4.508 16,868 +0.04(+0.91%)
Jan 27, 2003 4.564 4.711 4.467 4.467 49,497 -0.04(-0.90%)
Jan 24, 2003 4.646 4.646 4.467 4.508 15,391 -0.19(-4.15%)
Jan 23, 2003 4.467 4.784 4.467 4.702 19,946 +0.19(+4.32%)
Jan 22, 2003 4.467 4.686 4.467 4.508 24,994 +0.02(+0.36%)
Jan 21, 2003 4.467 4.532 4.467 4.491 20,316 +0.00(+0.00%)
Jan 17, 2003 4.613 4.621 4.451 4.491 43,956 -0.12(-2.66%)
Jan 16, 2003 4.508 4.776 4.467 4.614 46,665 -0.10(-2.05%)
Jan 15, 2003 4.995 5.035 4.711 4.711 114,509 -0.11(-2.19%)
Jan 14, 2003 4.670 4.832 4.654 4.816 13,544 +0.17(+3.67%)
Jan 13, 2003 4.767 4.824 4.646 4.646 24,133 -0.13(-2.72%)
Jan 10, 2003 4.743 4.857 4.621 4.776 23,394 +0.12(+2.62%)
Jan 09, 2003 4.175 4.735 4.110 4.654 81,510 +0.60(+14.83%)
Jan 08, 2003 3.915 4.142 3.890 4.053 51,098 +0.03(+0.81%)
Jan 07, 2003 3.906 4.020 3.866 4.020 89,021 +0.17(+4.43%)
Jan 06, 2003 3.809 3.955 3.809 3.850 51,344 +0.04(+1.04%)
Jan 03, 2003 4.045 4.053 3.810 3.810 28,688 -0.23(-5.61%)
Jan 02, 2003 4.085 4.142 4.028 4.036 16,376 -0.08(-1.97%)
Dec 31, 2002 4.175 4.304 4.028 4.118 67,843 -0.15(-3.61%)
Dec 30, 2002 4.410 4.451 4.175 4.272 33,860 -0.14(-3.13%)
Dec 27, 2002 4.637 4.727 4.353 4.410 27,211 -0.24(-5.07%)
Dec 26, 2002 4.711 4.711 4.646 4.646 3,447 -0.08(-1.72%)
Dec 24, 2002 4.808 4.808 4.711 4.727 5,663 -0.10(-2.02%)
Dec 23, 2002 4.784 4.914 4.646 4.824 19,454 -0.03(-0.67%)
Dec 20, 2002 4.784 4.970 4.646 4.857 35,091 -0.03(-0.65%)
Dec 19, 2002 5.019 5.019 4.784 4.888 20,931 -0.09(-1.81%)
Dec 18, 2002 4.914 4.979 4.670 4.979 29,427 +0.04(+0.82%)
Dec 17, 2002 5.027 5.117 4.905 4.938 7,510 -0.07(-1.46%)
Dec 16, 2002 5.084 5.157 4.914 5.011 12,559 -0.02(-0.48%)
Dec 13, 2002 5.117 5.117 4.946 5.035 18,838 -0.11(-2.05%)
Dec 12, 2002 5.596 5.766 5.035 5.141 76,708 -0.50(-8.92%)
Dec 11, 2002 5.758 5.758 5.490 5.645 45,188 -0.03(-0.56%)
Dec 10, 2002 5.888 6.083 5.482 5.676 385,267 +0.70(+13.99%)
Dec 09, 2002 5.190 5.230 4.979 4.979 13,297 -0.12(-2.37%)
Dec 06, 2002 5.368 5.450 5.100 5.100 32,013 -0.28(-5.28%)
Dec 05, 2002 5.555 5.555 5.377 5.385 4,309 -0.03(-0.60%)
Dec 04, 2002 5.474 5.547 5.417 5.417 4,186 -0.13(-2.34%)
Dec 03, 2002 5.628 5.685 5.441 5.547 90,376 -0.14(-2.43%)
Dec 02, 2002 5.547 5.821 5.547 5.685 11,204 +0.01(+0.14%)
Nov 29, 2002 5.718 5.799 5.604 5.677 21,178 -0.03(-0.57%)
Nov 27, 2002 5.742 5.750 5.645 5.710 55,038 -0.01(-0.13%)
Nov 26, 2002 5.799 5.888 5.555 5.717 118,079 -0.08(-1.40%)
Nov 25, 2002 5.604 5.848 5.547 5.798 81,633 +0.28(+5.00%)
Nov 22, 2002 5.230 5.523 5.230 5.522 54,915 +0.31(+5.90%)
Nov 21, 2002 5.011 5.214 4.914 5.214 48,635 +0.20(+4.05%)
Nov 20, 2002 4.809 5.035 4.792 5.011 63,780 +0.15(+3.18%)
Nov 19, 2002 4.548 5.035 4.419 4.857 32,259 +0.32(+7.17%)
Nov 18, 2002 4.759 4.767 4.508 4.532 14,775 -0.27(-5.57%)
Nov 15, 2002 4.548 4.840 4.540 4.799 21,424 -0.07(-1.35%)
Nov 14, 2002 4.508 4.914 4.386 4.865 58,732 +0.37(+8.12%)
Nov 13, 2002 4.767 4.767 4.337 4.499 17,361 -0.29(-6.10%)
Nov 12, 2002 4.629 4.914 4.321 4.792 60,332 +0.14(+2.95%)
Nov 11, 2002 5.035 5.108 4.637 4.654 18,222 -0.42(-8.30%)
Nov 08, 2002 5.076 5.117 4.954 5.076 70,059 +0.00(+0.00%)
Nov 07, 2002 5.198 5.336 5.060 5.076 36,815 -0.25(-4.73%)
Nov 06, 2002 5.076 5.328 4.889 5.328 112,169 +0.25(+4.96%)
Nov 05, 2002 4.759 5.263 4.759 5.076 67,720 +0.32(+6.66%)
Nov 04, 2002 4.773 4.873 4.719 4.759 15,514 +0.19(+4.09%)
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.