Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PC Connection Inc (NQ: CNXN )

64.15 +0.31 (+0.49%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 12, 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 31, 2003 7.676 7.717 7.424 7.587 35,947 -0.09(-1.16%)
Jul 30, 2003 7.554 7.676 7.424 7.676 175,060 +0.46(+6.42%)
Jul 29, 2003 7.319 7.661 6.961 7.213 134,557 -0.24(-3.27%)
Jul 28, 2003 7.432 7.522 7.124 7.457 30,654 +0.16(+2.23%)
Jul 25, 2003 6.539 7.676 6.441 7.294 101,933 +0.87(+13.53%)
Jul 24, 2003 6.628 6.937 6.311 6.425 65,247 -0.20(-3.06%)
Jul 23, 2003 7.424 7.424 6.580 6.628 48,997 -0.68(-9.33%)
Jul 22, 2003 6.937 7.367 6.645 7.311 44,688 +0.61(+9.09%)
Jul 21, 2003 6.937 7.026 6.580 6.701 36,070 -0.24(-3.40%)
Jul 18, 2003 7.303 7.319 6.913 6.937 33,854 -0.38(-5.22%)
Jul 17, 2003 7.458 7.701 7.311 7.319 47,766 -0.33(-4.35%)
Jul 16, 2003 7.514 7.676 7.449 7.652 33,977 +0.15(+2.06%)
Jul 15, 2003 7.197 7.514 7.197 7.497 14,403 +0.15(+1.99%)
Jul 14, 2003 6.904 7.636 6.766 7.351 56,383 +0.45(+6.47%)
Jul 11, 2003 6.904 6.904 6.498 6.904 48,751 +0.26(+3.91%)
Jul 10, 2003 6.336 6.880 6.336 6.645 49,120 +0.09(+1.36%)
Jul 09, 2003 6.441 6.636 6.295 6.555 67,217 +0.19(+3.07%)
Jul 08, 2003 6.368 6.425 6.190 6.360 30,530 +0.24(+4.00%)
Jul 07, 2003 5.962 6.376 5.962 6.116 19,204 +0.11(+1.88%)
Jul 03, 2003 5.686 6.182 5.686 6.003 8,863 +0.24(+4.08%)
Jul 02, 2003 5.524 5.808 5.524 5.767 18,589 +0.32(+5.81%)
Jul 01, 2003 5.475 5.499 5.312 5.450 16,496 -0.15(-2.61%)
Jun 30, 2003 5.767 5.930 5.491 5.597 23,636 -0.23(-3.91%)
Jun 27, 2003 5.848 5.913 5.808 5.824 13,118 -0.02(-0.42%)
Jun 26, 2003 5.784 5.872 5.524 5.848 18,220 +0.15(+2.56%)
Jun 25, 2003 5.637 5.954 5.442 5.702 38,040 +0.02(+0.29%)
Jun 24, 2003 6.092 6.092 5.670 5.686 121,754 -0.39(-6.42%)
Jun 23, 2003 6.734 6.734 5.889 6.076 84,944 -0.37(-5.79%)
Jun 20, 2003 6.441 6.450 6.393 6.450 14,157 +0.02(+0.25%)
Jun 19, 2003 6.490 6.498 6.385 6.433 16,988 +0.05(+0.76%)
Jun 18, 2003 6.580 6.580 6.385 6.385 22,282 -0.11(-1.75%)
Jun 17, 2003 6.498 6.620 6.173 6.498 59,584 +0.16(+2.56%)
Jun 16, 2003 7.839 8.058 6.206 6.336 290,043 -1.53(-19.42%)
Jun 13, 2003 7.920 8.196 7.855 7.863 52,813 -0.26(-3.20%)
Jun 12, 2003 6.986 8.789 6.783 8.123 168,043 +1.14(+16.28%)
Jun 11, 2003 6.474 7.108 6.449 6.986 73,742 +0.12(+1.78%)
Jun 10, 2003 6.417 6.904 6.060 6.864 29,792 +0.51(+8.06%)
Jun 09, 2003 6.482 6.360 6.263 6.352 9,725 -0.13(-2.00%)
Jun 06, 2003 6.612 6.612 6.173 6.482 21,420 -0.08(-1.24%)
Jun 05, 2003 6.417 6.718 6.385 6.563 53,798 -0.28(-4.15%)
Jun 04, 2003 5.913 6.904 5.913 6.848 109,197 +0.89(+15.01%)
Jun 03, 2003 5.930 6.149 5.930 5.954 9,602 -0.12(-2.01%)
Jun 02, 2003 6.206 6.206 6.011 6.076 22,159 +0.02(+0.40%)
May 30, 2003 5.930 6.255 5.930 6.052 13,172 +0.15(+2.62%)
May 29, 2003 6.068 6.255 5.889 5.897 21,667 -0.02(-0.41%)
May 28, 2003 6.198 6.376 5.889 5.922 32,254 -0.37(-5.94%)
May 27, 2003 6.100 6.376 6.100 6.295 17,727 +0.13(+2.11%)
May 23, 2003 6.100 6.173 5.970 6.165 13,172 -0.08(-1.30%)
May 22, 2003 6.092 6.336 6.035 6.247 35,701 +0.30(+5.05%)
May 21, 2003 5.922 6.182 5.905 5.946 32,377 -0.06(-1.08%)
May 20, 2003 6.003 6.011 5.832 6.011 26,837 -0.05(-0.80%)
May 19, 2003 5.848 6.206 5.840 6.060 26,222 +0.18(+3.04%)
May 16, 2003 5.881 6.238 5.808 5.881 49,735 -0.09(-1.50%)
May 15, 2003 5.865 6.255 5.865 5.970 9,110 +0.03(+0.55%)
May 14, 2003 6.084 6.092 5.865 5.938 10,833 -0.27(-4.31%)
May 13, 2003 6.165 6.271 5.719 6.205 37,178 +0.06(+1.04%)
May 12, 2003 5.930 6.173 5.930 6.141 32,131 +0.24(+3.99%)
May 09, 2003 5.857 6.206 5.848 5.905 23,513 -0.06(-0.95%)
May 08, 2003 6.222 6.222 5.881 5.962 7,140 -0.24(-3.93%)
May 07, 2003 6.060 6.376 5.913 6.206 68,448 +0.08(+1.33%)
May 06, 2003 5.808 6.149 5.808 6.125 156,101 +0.10(+1.62%)
May 05, 2003 5.767 6.060 5.686 6.027 33,731 -0.17(-2.75%)
May 02, 2003 5.970 6.311 5.970 6.198 56,506 +0.19(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.