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 7.919 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%)
May 01, 2002 7.878 8.219 7.878 8.211 70,429 +0.17(+2.12%)
Apr 30, 2002 7.878 8.122 7.878 8.040 27,211 +0.14(+1.75%)
Apr 29, 2002 8.073 8.073 7.821 7.902 85,697 -0.22(-2.70%)
Apr 26, 2002 7.521 8.203 7.521 8.122 194,788 +0.54(+7.18%)
Apr 25, 2002 7.805 7.805 7.513 7.577 36,938 -0.26(-3.32%)
Apr 24, 2002 7.878 8.015 7.797 7.837 87,051 -0.19(-2.33%)
Apr 23, 2002 7.675 8.032 7.675 8.024 113,524 +0.34(+4.44%)
Apr 22, 2002 7.878 7.902 7.675 7.683 25,364 -0.20(-2.57%)
Apr 19, 2002 8.081 8.081 7.870 7.886 14,159 -0.21(-2.61%)
Apr 18, 2002 8.341 8.341 7.797 8.097 29,920 -0.24(-2.92%)
Apr 17, 2002 8.317 8.560 8.212 8.341 51,344 +0.02(+0.20%)
Apr 16, 2002 7.939 8.325 7.939 8.325 62,672 +0.46(+5.79%)
Apr 15, 2002 8.154 8.154 7.813 7.869 6,772 -0.29(-3.59%)
Apr 12, 2002 8.122 8.162 7.634 8.162 33,367 +0.04(+0.50%)
Apr 11, 2002 8.162 8.203 8.032 8.122 71,783 -0.04(-0.50%)
Apr 10, 2002 8.040 8.162 7.927 8.162 5,910 +0.04(+0.50%)
Apr 09, 2002 8.114 8.316 7.927 8.122 56,023 +0.08(+1.01%)
Apr 08, 2002 8.049 8.122 7.878 8.040 68,459 -0.09(-1.10%)
Apr 05, 2002 8.089 8.422 8.049 8.130 133,347 +0.19(+2.35%)
Apr 04, 2002 7.415 7.943 7.391 7.943 77,447 +0.51(+6.89%)
Apr 03, 2002 8.260 8.260 7.309 7.431 70,429 -0.81(-9.85%)
Apr 02, 2002 8.609 8.609 8.219 8.243 41,863 -0.37(-4.25%)
Apr 01, 2002 8.576 8.853 8.333 8.609 41,494 +0.03(+0.38%)
Mar 29, 2002 8.617 8.771 8.528 8.576 63,903 +0.00(+0.00%)
Mar 28, 2002 8.617 8.771 8.528 8.576 63,903 -0.06(-0.75%)
Mar 27, 2002 8.739 8.747 8.601 8.641 42,232 -0.27(-3.01%)
Mar 26, 2002 9.080 9.299 8.747 8.909 104,043 -0.49(-5.19%)
Mar 25, 2002 9.535 9.600 9.385 9.397 28,565 -0.24(-2.52%)
Mar 22, 2002 9.340 9.689 9.340 9.639 32,013 +0.23(+2.40%)
Mar 21, 2002 9.340 9.462 9.299 9.413 20,808 +0.11(+1.13%)
Mar 20, 2002 9.364 9.462 9.292 9.307 53,930 -0.19(-1.97%)
Mar 19, 2002 9.454 9.494 9.218 9.494 81,264 +0.15(+1.65%)
Mar 18, 2002 9.299 9.380 9.259 9.340 52,206 -0.05(-0.52%)
Mar 15, 2002 9.462 9.462 9.299 9.389 36,569 -0.01(-0.12%)
Mar 14, 2002 9.259 9.454 9.177 9.400 41,124 +0.14(+1.52%)
Mar 13, 2002 9.413 9.502 9.177 9.259 46,296 -0.10(-1.04%)
Mar 12, 2002 9.998 9.998 9.234 9.356 102,073 -0.80(-7.84%)
Mar 11, 2002 9.705 10.48 9.665 10.15 185,677 +0.41(+4.17%)
Mar 08, 2002 7.854 9.746 7.854 9.746 180,875 +1.71(+21.21%)
Mar 07, 2002 8.040 8.057 7.805 8.040 88,405 +0.18(+2.27%)
Mar 06, 2002 7.342 7.943 7.342 7.862 122,512 +0.52(+7.08%)
Mar 05, 2002 7.456 7.464 7.220 7.342 20,685 +0.01(+0.11%)
Mar 04, 2002 7.301 7.464 7.285 7.334 85,820 +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.