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

PC Connection Inc (NQ: CNXN )

68.40 -0.71 (-1.03%)
Streaming Delayed Price Updated: 1:19 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 (%)
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%)
Nov 01, 2002 4.784 4.808 4.491 4.572 12,559 -0.14(-2.93%)
Oct 31, 2002 4.455 4.874 4.423 4.711 3,558,401 +0.31(+7.01%)
Oct 30, 2002 4.386 4.613 4.337 4.402 21,170 +0.17(+4.01%)
Oct 29, 2002 5.531 5.604 4.223 4.232 76,382 -1.24(-22.69%)
Oct 28, 2002 5.197 5.604 5.173 5.474 69,444 +0.20(+3.85%)
Oct 25, 2002 4.962 5.295 4.816 5.271 72,645 +0.19(+3.84%)
Oct 24, 2002 4.849 5.149 4.556 5.076 91,730 +0.38(+8.13%)
Oct 23, 2002 4.459 4.832 4.402 4.694 21,424 +0.37(+8.44%)
Oct 22, 2002 4.418 4.443 4.191 4.329 19,823 +0.02(+0.57%)
Oct 21, 2002 4.995 4.995 4.183 4.304 154,033 -0.71(-14.10%)
Oct 18, 2002 4.508 5.068 4.508 5.011 27,334 +0.25(+5.29%)
Oct 17, 2002 4.256 4.832 4.239 4.759 72,153 +0.56(+13.35%)
Oct 16, 2002 4.227 4.227 3.760 4.199 71,044 +0.02(+0.39%)
Oct 15, 2002 4.134 4.224 4.069 4.183 16,991 +0.05(+1.18%)
Oct 14, 2002 4.061 4.158 4.061 4.134 20,439 +0.00(+0.00%)
Oct 11, 2002 3.906 4.150 3.898 4.134 22,409 +0.24(+6.26%)
Oct 10, 2002 3.768 3.906 3.768 3.890 13,174 +0.03(+0.84%)
Oct 09, 2002 3.954 3.997 3.695 3.858 31,028 -0.02(-0.63%)
Oct 08, 2002 3.801 4.248 3.801 3.882 42,848 +0.08(+2.14%)
Oct 07, 2002 3.858 4.061 3.736 3.801 57,685 -0.14(-3.51%)
Oct 04, 2002 4.045 4.093 3.695 3.939 380,219 +0.86(+27.97%)
Oct 03, 2002 3.200 3.200 3.021 3.078 18,838 -0.05(-1.56%)
Oct 02, 2002 3.387 3.387 3.127 3.127 16,991 -0.22(-6.55%)
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.