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

PC Connection Inc (NQ: CNXN )

65.08 -1.82 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2002 3.297 3.411 3.176 3.346 30,166 +0.05(+1.48%)
Sep 30, 2002 3.419 3.427 3.192 3.297 38,169 -0.08(-2.40%)
Sep 27, 2002 3.679 3.703 3.330 3.379 51,467 -0.35(-9.37%)
Sep 26, 2002 3.736 3.817 3.679 3.728 16,868 +0.02(+0.44%)
Sep 25, 2002 3.979 4.045 3.622 3.712 15,760 -0.17(-4.39%)
Sep 24, 2002 4.304 4.304 3.842 3.882 32,013 -0.44(-10.15%)
Sep 23, 2002 4.369 4.370 4.304 4.321 11,943 -0.10(-2.21%)
Sep 20, 2002 4.759 5.003 4.418 4.418 48,820 -0.08(-1.81%)
Sep 19, 2002 4.378 4.499 4.378 4.499 11,574 +0.09(+2.03%)
Sep 18, 2002 4.378 4.426 4.369 4.410 7,510 +0.04(+0.93%)
Sep 17, 2002 4.629 4.629 4.361 4.369 10,958 -0.21(-4.56%)
Sep 16, 2002 4.662 4.702 4.459 4.578 9,111 -0.22(-4.60%)
Sep 13, 2002 4.435 4.799 4.426 4.799 16,991 +0.28(+6.30%)
Sep 12, 2002 4.508 4.589 4.361 4.515 15,760 -0.04(-0.91%)
Sep 11, 2002 4.459 4.662 4.410 4.556 39,031 -0.03(-0.71%)
Sep 10, 2002 4.556 4.597 4.467 4.589 29,304 +0.12(+2.71%)
Sep 09, 2002 4.459 4.654 4.459 4.468 12,458 -0.11(-2.46%)
Sep 06, 2002 4.508 4.581 4.410 4.581 6,268 +0.21(+4.81%)
Sep 05, 2002 4.735 4.750 4.361 4.370 6,279 -0.33(-7.06%)
Sep 04, 2002 4.694 4.702 4.467 4.702 15,637 +0.05(+1.05%)
Sep 03, 2002 4.751 4.832 4.654 4.654 9,234 -0.18(-3.70%)
Aug 30, 2002 4.800 4.832 4.759 4.832 6,997 +0.07(+1.54%)
Aug 29, 2002 4.776 4.776 4.621 4.759 7,264 +0.05(+1.03%)
Aug 28, 2002 4.743 4.792 4.548 4.711 13,297 -0.12(-2.52%)
Aug 27, 2002 5.035 5.092 4.654 4.832 50,728 -0.10(-1.98%)
Aug 26, 2002 5.003 5.092 4.914 4.930 31,418 +0.03(+0.66%)
Aug 23, 2002 4.970 5.019 4.840 4.897 43,587 -0.14(-2.74%)
Aug 22, 2002 4.548 5.052 4.548 5.035 59,101 +0.57(+12.73%)
Aug 21, 2002 4.353 4.581 4.353 4.467 20,611 +0.11(+2.61%)
Aug 20, 2002 4.236 4.467 4.215 4.353 28,811 +0.50(+12.84%)
Aug 16, 2002 3.541 3.858 3.514 3.858 92,838 +0.39(+11.24%)
Aug 15, 2002 3.671 3.671 3.444 3.468 3,078 -0.20(-5.53%)
Aug 14, 2002 3.500 3.671 3.476 3.671 8,618 +0.11(+3.20%)
Aug 13, 2002 3.809 3.809 3.545 3.557 11,327 -0.10(-2.69%)
Aug 12, 2002 3.525 3.752 3.452 3.656 9,603 +0.39(+11.97%)
Aug 07, 2002 3.582 3.638 3.265 3.265 8,618 -0.41(-11.06%)
Aug 06, 2002 3.468 3.679 3.468 3.671 16,868 +0.20(+5.85%)
Aug 05, 2002 3.476 3.533 3.452 3.468 11,327 -0.02(-0.70%)
Aug 02, 2002 3.476 3.663 3.468 3.492 63,287 +0.01(+0.23%)
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.