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 (%)
Aug 30, 2002 4.801 4.833 4.760 4.833 6,996 +0.07(+1.54%)
Aug 29, 2002 4.776 4.776 4.622 4.760 7,263 +0.05(+1.03%)
Aug 28, 2002 4.744 4.793 4.549 4.711 13,295 -0.12(-2.52%)
Aug 27, 2002 5.036 5.093 4.654 4.833 50,720 -0.10(-1.98%)
Aug 26, 2002 5.004 5.093 4.914 4.931 31,413 +0.03(+0.66%)
Aug 23, 2002 4.971 5.020 4.841 4.898 43,580 -0.14(-2.74%)
Aug 22, 2002 4.549 5.052 4.549 5.036 59,092 +0.57(+12.73%)
Aug 21, 2002 4.354 4.581 4.354 4.468 20,608 +0.11(+2.61%)
Aug 20, 2002 4.237 4.468 4.216 4.354 28,807 +0.50(+12.84%)
Aug 16, 2002 3.542 3.858 3.514 3.858 92,823 +0.39(+11.24%)
Aug 15, 2002 3.672 3.672 3.444 3.468 3,077 -0.20(-5.53%)
Aug 14, 2002 3.501 3.672 3.477 3.672 8,617 +0.11(+3.20%)
Aug 13, 2002 3.810 3.810 3.546 3.558 11,325 -0.10(-2.69%)
Aug 12, 2002 3.525 3.753 3.452 3.656 9,602 +0.39(+11.97%)
Aug 07, 2002 3.582 3.639 3.265 3.265 8,617 -0.41(-11.06%)
Aug 06, 2002 3.468 3.680 3.468 3.672 16,865 +0.20(+5.85%)
Aug 05, 2002 3.477 3.533 3.452 3.468 11,325 -0.02(-0.70%)
Aug 02, 2002 3.477 3.663 3.468 3.493 63,277 +0.01(+0.23%)
Aug 01, 2002 3.688 3.907 3.485 3.485 31,146 -0.29(-7.74%)
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%)
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.