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 (%)
Jul 31, 2002 4.338 4.338 3.737 3.777 32,500 -0.37(-8.82%)
Jul 30, 2002 4.386 4.386 3.972 4.143 18,712 -0.15(-3.41%)
Jul 29, 2002 4.297 4.386 4.053 4.289 2,893,052 -0.02(-0.38%)
Jul 26, 2002 4.078 4.386 3.980 4.305 76,450 +0.34(+8.61%)
Jul 25, 2002 3.769 4.126 3.769 3.964 37,671 +0.19(+4.95%)
Jul 24, 2002 3.412 3.956 3.135 3.777 163,242 +0.02(+0.65%)
Jul 23, 2002 4.061 4.101 3.306 3.753 1,132,562 -0.36(-8.70%)
Jul 22, 2002 4.167 4.167 4.053 4.110 19,697 -0.05(-1.17%)
Jul 19, 2002 3.923 4.182 3.858 4.159 18,343 +0.32(+8.25%)
Jul 17, 2002 4.053 4.101 3.826 3.842 15,265 -0.30(-7.25%)
Jul 12, 2002 4.269 4.386 4.143 4.143 41,856 -0.05(-1.16%)
Jul 11, 2002 4.135 4.216 4.135 4.191 36,563 +0.06(+1.38%)
Jul 10, 2002 4.346 4.346 4.102 4.135 42,472 -0.12(-2.86%)
Jul 09, 2002 4.061 4.256 4.061 4.256 65,739 +0.19(+4.80%)
Jul 08, 2002 3.899 4.061 3.899 4.061 30,654 +0.16(+4.17%)
Jul 05, 2002 4.070 4.070 3.818 3.899 42,349 -0.09(-2.24%)
Jul 04, 2002 4.102 4.102 3.980 3.988 79,528 +0.00(+0.00%)
Jul 03, 2002 4.102 4.102 3.980 3.988 79,528 -0.07(-1.80%)
Jul 02, 2002 3.655 4.110 3.655 4.061 75,342 +0.39(+10.62%)
Jul 01, 2002 3.574 3.931 3.574 3.672 190,695 +0.34(+10.24%)
Jun 28, 2002 3.899 4.061 3.306 3.330 263,452 -0.54(-14.05%)
Jun 27, 2002 3.858 3.891 3.590 3.875 128,032 +0.14(+3.70%)
Jun 26, 2002 3.850 4.013 3.241 3.737 140,590 -0.11(-2.93%)
Jun 25, 2002 4.135 4.135 3.111 3.849 223,934 -0.42(-9.90%)
Jun 21, 2002 4.671 4.671 4.183 4.273 174,814 -0.07(-1.68%)
Jun 20, 2002 4.874 4.874 4.346 4.346 157,332 -0.65(-13.01%)
Jun 19, 2002 5.483 5.483 4.898 4.996 304,201 -0.45(-8.21%)
Jun 18, 2002 6.571 6.580 5.199 5.442 610,003 -1.28(-19.08%)
Jun 17, 2002 6.661 6.799 6.636 6.726 74,234 +0.10(+1.47%)
Jun 14, 2002 6.661 6.742 6.620 6.628 42,226 -0.15(-2.28%)
Jun 12, 2002 6.580 6.791 6.580 6.783 64,508 +0.06(+0.97%)
Jun 11, 2002 6.905 6.921 6.539 6.718 108,335 -0.20(-2.93%)
Jun 10, 2002 6.791 6.994 6.791 6.921 49,489 +0.14(+2.04%)
Jun 07, 2002 7.522 7.522 6.783 6.783 37,301 -0.75(-9.92%)
Jun 06, 2002 7.928 7.928 7.530 7.530 61,800 -0.43(-5.41%)
Jun 05, 2002 7.960 7.960 7.920 7.960 32,008 +0.04(+0.51%)
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%)
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.