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

PC Connection Inc (NQ: CNXN )

67.99 +0.20 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2002 7.920 7.952 7.879 7.920 17,481 +0.02(+0.31%)
May 28, 2002 7.856 7.944 7.839 7.895 29,053 -0.04(-0.51%)
May 27, 2002 7.879 7.936 7.839 7.936 12,310 +0.00(+0.00%)
May 24, 2002 7.879 7.936 7.839 7.936 12,310 +0.06(+0.72%)
May 23, 2002 7.725 7.920 7.717 7.879 43,949 +0.14(+1.78%)
May 22, 2002 7.960 7.960 7.717 7.741 116,214 -0.18(-2.26%)
May 21, 2002 7.928 7.944 7.839 7.920 148,468 -0.16(-2.01%)
May 20, 2002 8.042 8.083 7.920 8.082 11,202 +0.04(+0.49%)
May 17, 2002 8.090 8.164 8.042 8.042 22,528 -0.08(-0.99%)
May 16, 2002 8.196 8.196 7.985 8.123 43,703 +0.00(+0.00%)
May 15, 2002 8.042 8.180 8.042 8.123 36,070 -0.04(-0.50%)
May 14, 2002 8.123 8.204 8.042 8.164 51,951 +0.04(+0.50%)
May 13, 2002 7.960 8.123 7.920 8.123 37,548 +0.19(+2.46%)
May 10, 2002 7.920 8.009 7.920 7.928 13,541 -0.06(-0.81%)
May 09, 2002 8.082 8.123 7.977 7.993 12,433 -0.04(-0.51%)
May 08, 2002 8.082 8.123 7.969 8.034 7,386 +0.11(+1.33%)
May 07, 2002 7.920 8.123 7.920 7.928 16,742 -0.06(-0.71%)
May 06, 2002 8.164 8.188 7.782 7.985 28,314 -0.14(-1.70%)
May 03, 2002 8.082 8.123 7.920 8.123 27,822 +0.10(+1.21%)
May 02, 2002 8.204 8.220 8.001 8.025 43,703 -0.19(-2.28%)
May 01, 2002 7.879 8.220 7.879 8.212 70,418 +0.17(+2.12%)
Apr 30, 2002 7.879 8.123 7.879 8.042 27,207 +0.14(+1.75%)
Apr 29, 2002 8.074 8.074 7.822 7.904 85,683 -0.22(-2.70%)
Apr 26, 2002 7.522 8.204 7.522 8.123 194,757 +0.54(+7.18%)
Apr 25, 2002 7.806 7.806 7.514 7.579 36,932 -0.26(-3.32%)
Apr 24, 2002 7.879 8.017 7.798 7.839 87,037 -0.19(-2.33%)
Apr 23, 2002 7.676 8.034 7.676 8.025 113,506 +0.34(+4.44%)
Apr 22, 2002 7.879 7.904 7.676 7.684 25,360 -0.20(-2.57%)
Apr 19, 2002 8.082 8.082 7.871 7.887 14,157 -0.21(-2.61%)
Apr 18, 2002 8.342 8.342 7.798 8.099 29,915 -0.24(-2.92%)
Apr 17, 2002 8.318 8.562 8.213 8.342 51,336 +0.02(+0.20%)
Apr 16, 2002 7.940 8.326 7.940 8.326 62,662 +0.46(+5.79%)
Apr 15, 2002 8.155 8.155 7.814 7.870 6,770 -0.29(-3.59%)
Apr 12, 2002 8.123 8.164 7.636 8.164 33,362 +0.04(+0.50%)
Apr 11, 2002 8.164 8.204 8.034 8.123 71,772 -0.04(-0.50%)
Apr 10, 2002 8.042 8.164 7.928 8.164 5,909 +0.04(+0.50%)
Apr 09, 2002 8.115 8.317 7.928 8.123 56,014 +0.08(+1.01%)
Apr 08, 2002 8.050 8.123 7.879 8.042 68,448 -0.09(-1.10%)
Apr 05, 2002 8.090 8.423 8.050 8.131 133,326 +0.19(+2.35%)
Apr 04, 2002 7.416 7.944 7.392 7.944 77,435 +0.51(+6.89%)
Apr 03, 2002 8.261 8.261 7.311 7.432 70,418 -0.81(-9.85%)
Apr 02, 2002 8.610 8.610 8.220 8.245 41,856 -0.37(-4.25%)
Apr 01, 2002 8.578 8.854 8.334 8.610 41,487 +0.03(+0.38%)
Mar 29, 2002 8.618 8.773 8.529 8.578 63,893 +0.00(+0.00%)
Mar 28, 2002 8.618 8.773 8.529 8.578 63,893 -0.06(-0.75%)
Mar 27, 2002 8.740 8.748 8.602 8.643 42,226 -0.27(-3.01%)
Mar 26, 2002 9.081 9.301 8.748 8.911 104,026 -0.49(-5.19%)
Mar 25, 2002 9.536 9.601 9.386 9.398 28,561 -0.24(-2.52%)
Mar 22, 2002 9.341 9.691 9.341 9.641 32,008 +0.23(+2.40%)
Mar 21, 2002 9.341 9.463 9.301 9.414 20,805 +0.11(+1.13%)
Mar 20, 2002 9.366 9.463 9.293 9.309 53,921 -0.19(-1.97%)
Mar 19, 2002 9.455 9.496 9.220 9.496 81,251 +0.15(+1.65%)
Mar 18, 2002 9.301 9.382 9.260 9.341 52,198 -0.05(-0.52%)
Mar 15, 2002 9.463 9.463 9.301 9.390 36,563 -0.01(-0.12%)
Mar 14, 2002 9.260 9.455 9.179 9.401 41,118 +0.14(+1.52%)
Mar 13, 2002 9.414 9.504 9.179 9.260 46,288 -0.10(-1.04%)
Mar 12, 2002 9.999 9.999 9.236 9.358 102,057 -0.80(-7.84%)
Mar 11, 2002 9.707 10.48 9.666 10.15 185,647 +0.41(+4.17%)
Mar 08, 2002 7.855 9.747 7.855 9.747 180,846 +1.71(+21.21%)
Mar 07, 2002 8.042 8.058 7.806 8.042 88,391 +0.18(+2.27%)
Mar 06, 2002 7.343 7.944 7.343 7.863 122,493 +0.52(+7.08%)
Mar 05, 2002 7.457 7.465 7.221 7.343 20,682 +0.01(+0.11%)
Mar 04, 2002 7.303 7.465 7.286 7.335 85,806 +0.02(+0.33%)
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.