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

PC Connection Inc (NQ: CNXN )

68.18 +0.57 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2002 4.337 4.337 3.736 3.777 32,505 -0.37(-8.82%)
Jul 30, 2002 4.386 4.386 3.971 4.142 18,715 -0.15(-3.41%)
Jul 29, 2002 4.296 4.386 4.053 4.288 2,893,509 -0.02(-0.38%)
Jul 26, 2002 4.077 4.386 3.980 4.304 76,462 +0.34(+8.61%)
Jul 25, 2002 3.768 4.126 3.768 3.963 37,677 +0.19(+4.95%)
Jul 24, 2002 3.411 3.955 3.135 3.777 163,267 +0.02(+0.65%)
Jul 23, 2002 4.061 4.101 3.305 3.752 1,132,741 -0.36(-8.70%)
Jul 22, 2002 4.166 4.166 4.053 4.110 19,700 -0.05(-1.17%)
Jul 19, 2002 3.923 4.182 3.858 4.158 18,346 +0.32(+8.25%)
Jul 17, 2002 4.053 4.101 3.825 3.842 15,267 -0.30(-7.25%)
Jul 12, 2002 4.268 4.386 4.142 4.142 41,863 -0.05(-1.16%)
Jul 11, 2002 4.134 4.215 4.134 4.191 36,569 +0.06(+1.38%)
Jul 10, 2002 4.345 4.345 4.101 4.134 42,479 -0.12(-2.86%)
Jul 09, 2002 4.061 4.256 4.061 4.256 65,750 +0.19(+4.80%)
Jul 08, 2002 3.898 4.061 3.898 4.061 30,658 +0.16(+4.17%)
Jul 05, 2002 4.069 4.069 3.817 3.898 42,356 -0.09(-2.24%)
Jul 04, 2002 4.101 4.101 3.980 3.988 79,540 +0.00(+0.00%)
Jul 03, 2002 4.101 4.101 3.980 3.988 79,540 -0.07(-1.80%)
Jul 02, 2002 3.655 4.110 3.655 4.061 75,354 +0.39(+10.62%)
Jul 01, 2002 3.574 3.931 3.574 3.671 190,725 +0.34(+10.24%)
Jun 28, 2002 3.898 4.061 3.305 3.330 263,494 -0.54(-14.05%)
Jun 27, 2002 3.858 3.890 3.590 3.874 128,053 +0.14(+3.70%)
Jun 26, 2002 3.850 4.012 3.241 3.736 140,612 -0.11(-2.93%)
Jun 25, 2002 4.134 4.134 3.111 3.849 223,969 -0.42(-9.91%)
Jun 21, 2002 4.670 4.670 4.183 4.272 174,841 -0.07(-1.68%)
Jun 20, 2002 4.873 4.873 4.345 4.345 157,357 -0.65(-13.01%)
Jun 19, 2002 5.482 5.482 4.897 4.995 304,249 -0.45(-8.21%)
Jun 18, 2002 6.570 6.579 5.198 5.441 610,099 -1.28(-19.08%)
Jun 17, 2002 6.660 6.798 6.635 6.725 74,246 +0.10(+1.47%)
Jun 14, 2002 6.660 6.741 6.619 6.627 42,232 -0.15(-2.28%)
Jun 12, 2002 6.579 6.790 6.579 6.782 64,519 +0.06(+0.97%)
Jun 11, 2002 6.904 6.920 6.538 6.717 108,352 -0.20(-2.93%)
Jun 10, 2002 6.790 6.993 6.790 6.920 49,497 +0.14(+2.04%)
Jun 07, 2002 7.521 7.521 6.782 6.782 37,307 -0.75(-9.92%)
Jun 06, 2002 7.927 7.927 7.529 7.529 61,810 -0.43(-5.41%)
Jun 05, 2002 7.959 7.959 7.919 7.959 32,013 +0.04(+0.51%)
May 31, 2002 7.919 7.951 7.878 7.919 17,484 +0.02(+0.31%)
May 28, 2002 7.855 7.943 7.837 7.894 29,058 -0.04(-0.51%)
May 27, 2002 7.878 7.935 7.837 7.935 12,312 +0.00(+0.00%)
May 24, 2002 7.878 7.935 7.837 7.935 12,312 +0.06(+0.72%)
May 23, 2002 7.724 7.919 7.716 7.878 43,956 +0.14(+1.78%)
May 22, 2002 7.959 7.959 7.716 7.740 116,232 -0.18(-2.26%)
May 21, 2002 7.927 7.943 7.837 7.919 148,492 -0.16(-2.01%)
May 20, 2002 8.040 8.081 7.919 8.081 11,204 +0.04(+0.49%)
May 17, 2002 8.089 8.162 8.040 8.041 22,532 -0.08(-0.99%)
May 16, 2002 8.195 8.195 7.984 8.122 43,710 +0.00(+0.00%)
May 15, 2002 8.040 8.178 8.040 8.122 36,076 -0.04(-0.50%)
May 14, 2002 8.122 8.203 8.040 8.162 51,960 +0.04(+0.50%)
May 13, 2002 7.959 8.122 7.919 8.122 37,554 +0.19(+2.46%)
May 10, 2002 7.919 8.008 7.919 7.927 13,544 -0.06(-0.81%)
May 09, 2002 8.081 8.122 7.975 7.992 12,435 -0.04(-0.51%)
May 08, 2002 8.081 8.122 7.968 8.032 7,387 +0.11(+1.33%)
May 07, 2002 7.919 8.122 7.919 7.927 16,745 -0.06(-0.71%)
May 06, 2002 8.162 8.187 7.781 7.984 28,319 -0.14(-1.70%)
May 03, 2002 8.081 8.122 7.919 8.122 27,826 +0.10(+1.21%)
May 02, 2002 8.203 8.219 8.000 8.024 43,710 -0.19(-2.28%)
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.