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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2004 5.637 5.905 5.450 5.905 33,608 +0.45(+8.35%)
Apr 30, 2004 6.311 6.385 5.426 5.450 106,858 -0.67(-11.01%)
Apr 29, 2004 6.165 6.255 6.084 6.125 30,530 -0.21(-3.33%)
Apr 28, 2004 6.291 6.393 6.182 6.336 18,096 +0.00(+0.00%)
Apr 27, 2004 6.303 6.466 6.247 6.336 53,552 -0.06(-1.02%)
Apr 26, 2004 6.466 6.466 6.344 6.401 11,449 +0.04(+0.64%)
Apr 23, 2004 6.336 6.498 6.303 6.360 7,878 -0.01(-0.13%)
Apr 22, 2004 6.742 6.750 6.344 6.368 46,781 -0.40(-5.88%)
Apr 21, 2004 6.519 6.807 6.498 6.766 31,269 +0.28(+4.39%)
Apr 20, 2004 6.490 6.596 6.368 6.482 41,118 -0.01(-0.13%)
Apr 19, 2004 6.425 6.498 6.295 6.490 25,114 +0.24(+3.90%)
Apr 16, 2004 6.515 6.515 6.182 6.247 26,468 -0.20(-3.15%)
Apr 15, 2004 6.092 6.498 5.824 6.450 64,755 +0.38(+6.29%)
Apr 14, 2004 6.718 6.791 5.995 6.068 44,442 -0.66(-9.78%)
Apr 13, 2004 6.880 6.921 6.710 6.726 45,427 -0.20(-2.93%)
Apr 12, 2004 6.864 7.018 6.864 6.929 61,431 +0.02(+0.23%)
Apr 08, 2004 6.896 6.961 6.864 6.913 41,610 +0.04(+0.59%)
Apr 07, 2004 6.608 6.896 6.450 6.872 33,485 +0.26(+3.93%)
Apr 06, 2004 6.653 6.742 6.466 6.612 17,973 -0.06(-0.85%)
Apr 05, 2004 6.490 6.669 6.295 6.669 37,425 +0.19(+2.88%)
Apr 02, 2004 6.376 6.490 6.206 6.482 43,826 +0.17(+2.70%)
Apr 01, 2004 6.417 6.498 6.255 6.311 20,805 -0.13(-2.02%)
Mar 31, 2004 6.368 6.515 6.263 6.441 28,930 -0.07(-1.12%)
Mar 30, 2004 6.450 6.580 6.287 6.515 46,781 +0.04(+0.63%)
Mar 29, 2004 6.198 6.555 6.198 6.474 37,055 +0.37(+6.13%)
Mar 26, 2004 5.954 6.393 5.930 6.100 28,807 +0.09(+1.49%)
Mar 25, 2004 5.686 6.084 5.678 6.011 36,686 +0.32(+5.56%)
Mar 24, 2004 5.686 5.881 5.625 5.694 59,953 +0.03(+0.57%)
Mar 23, 2004 5.280 5.735 5.239 5.662 63,031 +0.38(+7.23%)
Mar 22, 2004 5.564 5.564 5.280 5.280 30,038 -0.23(-4.13%)
Mar 19, 2004 5.524 5.556 5.475 5.507 26,837 -0.02(-0.29%)
Mar 18, 2004 5.755 5.755 5.524 5.524 20,682 -0.17(-3.00%)
Mar 17, 2004 6.092 6.214 5.686 5.694 43,334 -0.24(-3.97%)
Mar 16, 2004 5.897 6.019 5.767 5.930 31,885 +0.06(+1.11%)
Mar 15, 2004 6.100 6.283 5.808 5.865 54,660 -0.22(-3.60%)
Mar 12, 2004 6.701 6.734 6.084 6.084 78,912 -0.03(-0.53%)
Mar 11, 2004 6.247 6.498 6.092 6.117 23,390 -0.32(-5.04%)
Mar 10, 2004 6.734 6.750 6.255 6.441 38,656 -0.06(-0.87%)
Mar 09, 2004 6.978 6.978 6.425 6.498 77,558 -0.24(-3.50%)
Mar 08, 2004 7.059 7.303 6.734 6.734 47,396 -0.37(-5.15%)
Mar 05, 2004 7.067 7.221 7.067 7.099 18,835 -0.02(-0.23%)
Mar 04, 2004 7.026 7.205 6.880 7.116 34,101 +0.12(+1.74%)
Mar 03, 2004 6.823 7.108 6.823 6.994 45,057 +0.17(+2.50%)
Mar 02, 2004 6.872 6.929 6.710 6.823 69,925 -0.22(-3.11%)
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.