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 UNCHANGED
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 (%)
Mar 31, 2003 4.265 4.663 4.256 4.265 105,627 -0.02(-0.38%)
Mar 28, 2003 4.622 4.671 4.265 4.281 52,690 -0.42(-8.98%)
Mar 27, 2003 4.565 4.711 4.451 4.703 21,297 +0.12(+2.66%)
Mar 26, 2003 4.557 4.784 4.281 4.581 60,664 +0.06(+1.26%)
Mar 25, 2003 4.313 4.646 4.313 4.524 49,735 +0.20(+4.70%)
Mar 24, 2003 4.898 4.898 3.899 4.321 263,882 -1.07(-19.88%)
Mar 21, 2003 5.548 5.552 5.069 5.394 52,296 +0.18(+3.43%)
Mar 20, 2003 5.385 5.385 4.939 5.215 2,745,322 -0.18(-3.31%)
Mar 19, 2003 5.524 5.564 5.394 5.394 28,068 -0.15(-2.64%)
Mar 18, 2003 4.987 5.645 4.987 5.540 51,828 +0.40(+7.74%)
Mar 17, 2003 4.687 5.150 4.589 5.142 39,640 +0.54(+11.84%)
Mar 14, 2003 4.711 4.874 4.589 4.598 32,377 -0.05(-1.05%)
Mar 13, 2003 4.671 5.093 4.346 4.646 125,693 +0.06(+1.24%)
Mar 12, 2003 5.036 5.036 4.557 4.589 62,095 -0.50(-9.89%)
Mar 11, 2003 5.069 5.142 5.069 5.093 10,710 -0.02(-0.48%)
Mar 10, 2003 5.117 5.337 4.906 5.117 81,621 -0.23(-4.26%)
Mar 07, 2003 5.637 6.043 5.199 5.345 71,033 -0.46(-7.98%)
Mar 06, 2003 5.662 6.092 5.256 5.809 122,123 +0.58(+11.04%)
Mar 05, 2003 5.857 5.889 5.158 5.231 62,169 -0.58(-10.06%)
Mar 04, 2003 6.766 6.766 5.743 5.816 75,096 -0.36(-5.79%)
Mar 03, 2003 6.295 6.636 6.011 6.173 124,339 +0.15(+2.43%)
Feb 28, 2003 5.978 6.052 5.978 6.027 7,632 +0.04(+0.68%)
Feb 27, 2003 5.889 6.173 5.889 5.987 24,006 -0.06(-0.94%)
Feb 26, 2003 6.076 6.076 5.889 6.043 53,675 -0.02(-0.27%)
Feb 25, 2003 5.605 6.190 5.532 6.060 153,639 +0.49(+8.75%)
Feb 24, 2003 5.499 5.840 5.312 5.572 74,726 +0.18(+3.31%)
Feb 21, 2003 5.459 5.637 5.296 5.394 22,159 -0.11(-1.92%)
Feb 20, 2003 5.499 5.686 5.199 5.499 25,975 -0.13(-2.31%)
Feb 19, 2003 6.011 6.011 5.491 5.629 100,949 -0.37(-6.10%)
Feb 18, 2003 5.678 6.571 5.678 5.995 107,596 +0.06(+1.10%)
Feb 14, 2003 5.491 6.441 5.491 5.930 166,812 +0.41(+7.51%)
Feb 13, 2003 5.483 5.605 5.483 5.515 31,885 -0.03(-0.59%)
Feb 12, 2003 5.491 5.580 5.483 5.548 30,900 +0.00(+0.00%)
Feb 11, 2003 5.483 5.589 5.483 5.548 77,065 +0.02(+0.44%)
Feb 10, 2003 5.597 5.621 5.418 5.524 76,696 +0.39(+7.59%)
Feb 07, 2003 5.036 5.491 4.898 5.134 115,352 +0.10(+1.94%)
Feb 06, 2003 5.532 5.548 4.955 5.036 65,493 -0.56(-10.01%)
Feb 05, 2003 5.467 5.686 5.467 5.597 51,090 +0.06(+1.03%)
Feb 04, 2003 5.174 5.556 5.126 5.540 122,369 +0.37(+7.06%)
Feb 03, 2003 5.101 5.361 5.052 5.174 39,640 +0.10(+1.92%)
Jan 31, 2003 5.036 5.093 4.996 5.077 99,225 -0.11(-2.04%)
Jan 30, 2003 4.841 5.207 4.898 5.182 105,380 +0.34(+7.05%)
Jan 29, 2003 4.508 4.874 4.468 4.841 22,159 +0.33(+7.39%)
Jan 28, 2003 4.468 4.646 4.468 4.508 16,865 +0.04(+0.91%)
Jan 27, 2003 4.565 4.711 4.468 4.468 49,489 -0.04(-0.90%)
Jan 24, 2003 4.646 4.646 4.468 4.508 15,388 -0.19(-4.15%)
Jan 23, 2003 4.468 4.784 4.468 4.703 19,943 +0.19(+4.32%)
Jan 22, 2003 4.468 4.687 4.468 4.508 24,991 +0.02(+0.36%)
Jan 21, 2003 4.468 4.533 4.468 4.492 20,312 +0.00(+0.00%)
Jan 17, 2003 4.614 4.622 4.451 4.492 43,949 -0.12(-2.66%)
Jan 16, 2003 4.508 4.776 4.468 4.615 46,658 -0.10(-2.05%)
Jan 15, 2003 4.996 5.036 4.711 4.711 114,491 -0.11(-2.19%)
Jan 14, 2003 4.671 4.833 4.654 4.817 13,541 +0.17(+3.67%)
Jan 13, 2003 4.768 4.825 4.646 4.646 24,129 -0.13(-2.72%)
Jan 10, 2003 4.744 4.857 4.622 4.776 23,390 +0.12(+2.62%)
Jan 09, 2003 4.175 4.736 4.110 4.654 81,497 +0.60(+14.83%)
Jan 08, 2003 3.915 4.143 3.891 4.053 51,090 +0.03(+0.81%)
Jan 07, 2003 3.907 4.021 3.866 4.021 89,007 +0.17(+4.43%)
Jan 06, 2003 3.810 3.956 3.810 3.850 51,336 +0.04(+1.04%)
Jan 03, 2003 4.045 4.053 3.810 3.810 28,684 -0.23(-5.61%)
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.