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

PC Connection Inc (NQ: CNXN )

67.39 -0.79 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 29, 2002 5.719 5.800 5.605 5.678 21,174 -0.03(-0.57%)
Nov 27, 2002 5.743 5.751 5.645 5.710 55,029 -0.01(-0.13%)
Nov 26, 2002 5.800 5.889 5.556 5.718 118,061 -0.08(-1.40%)
Nov 25, 2002 5.605 5.848 5.548 5.799 81,621 +0.28(+5.00%)
Nov 22, 2002 5.231 5.524 5.231 5.523 54,906 +0.31(+5.90%)
Nov 21, 2002 5.012 5.215 4.914 5.215 48,627 +0.20(+4.05%)
Nov 20, 2002 4.810 5.036 4.793 5.012 63,770 +0.15(+3.18%)
Nov 19, 2002 4.549 5.036 4.420 4.857 32,254 +0.32(+7.17%)
Nov 18, 2002 4.760 4.768 4.508 4.533 14,773 -0.27(-5.57%)
Nov 15, 2002 4.549 4.841 4.541 4.800 21,420 -0.07(-1.35%)
Nov 14, 2002 4.508 4.914 4.386 4.866 58,722 +0.37(+8.12%)
Nov 13, 2002 4.768 4.768 4.338 4.500 17,358 -0.29(-6.10%)
Nov 12, 2002 4.630 4.914 4.321 4.793 60,323 +0.14(+2.95%)
Nov 11, 2002 5.036 5.109 4.638 4.655 18,220 -0.42(-8.30%)
Nov 08, 2002 5.077 5.117 4.955 5.077 70,048 +0.00(+0.00%)
Nov 07, 2002 5.199 5.337 5.061 5.077 36,809 -0.25(-4.73%)
Nov 06, 2002 5.077 5.329 4.890 5.329 112,151 +0.25(+4.96%)
Nov 05, 2002 4.760 5.264 4.760 5.077 67,709 +0.32(+6.66%)
Nov 04, 2002 4.774 4.874 4.719 4.760 15,511 +0.19(+4.09%)
Nov 01, 2002 4.784 4.809 4.492 4.573 12,557 -0.14(-2.93%)
Oct 31, 2002 4.455 4.875 4.424 4.711 3,557,838 +0.31(+7.01%)
Oct 30, 2002 4.386 4.614 4.338 4.403 21,167 +0.17(+4.01%)
Oct 29, 2002 5.532 5.605 4.224 4.233 76,370 -1.24(-22.69%)
Oct 28, 2002 5.198 5.605 5.174 5.475 69,433 +0.20(+3.85%)
Oct 25, 2002 4.963 5.296 4.817 5.272 72,634 +0.19(+3.84%)
Oct 24, 2002 4.849 5.150 4.557 5.077 91,715 +0.38(+8.13%)
Oct 23, 2002 4.459 4.833 4.403 4.695 21,420 +0.37(+8.44%)
Oct 22, 2002 4.419 4.443 4.191 4.330 19,820 +0.02(+0.57%)
Oct 21, 2002 4.996 4.996 4.183 4.305 154,008 -0.71(-14.10%)
Oct 18, 2002 4.508 5.069 4.508 5.012 27,330 +0.25(+5.29%)
Oct 17, 2002 4.256 4.833 4.240 4.760 72,141 +0.56(+13.35%)
Oct 16, 2002 4.228 4.228 3.761 4.200 71,033 +0.02(+0.39%)
Oct 15, 2002 4.135 4.225 4.070 4.183 16,988 +0.05(+1.18%)
Oct 14, 2002 4.061 4.159 4.061 4.135 20,436 +0.00(+0.00%)
Oct 11, 2002 3.907 4.151 3.899 4.135 22,405 +0.24(+6.26%)
Oct 10, 2002 3.769 3.907 3.769 3.891 13,172 +0.03(+0.84%)
Oct 09, 2002 3.955 3.998 3.696 3.858 31,023 -0.02(-0.63%)
Oct 08, 2002 3.802 4.248 3.802 3.883 42,841 +0.08(+2.14%)
Oct 07, 2002 3.858 4.061 3.737 3.802 57,676 -0.14(-3.51%)
Oct 04, 2002 4.045 4.094 3.696 3.940 380,159 +0.86(+27.97%)
Oct 03, 2002 3.200 3.200 3.022 3.079 18,835 -0.05(-1.56%)
Oct 02, 2002 3.387 3.387 3.127 3.127 16,988 -0.22(-6.55%)
Oct 01, 2002 3.298 3.412 3.176 3.347 30,161 +0.05(+1.48%)
Sep 30, 2002 3.420 3.428 3.192 3.298 38,163 -0.08(-2.40%)
Sep 27, 2002 3.680 3.703 3.330 3.379 51,459 -0.35(-9.37%)
Sep 26, 2002 3.737 3.818 3.680 3.728 16,865 +0.02(+0.44%)
Sep 25, 2002 3.979 4.045 3.623 3.712 15,757 -0.17(-4.39%)
Sep 24, 2002 4.305 4.305 3.842 3.883 32,008 -0.44(-10.15%)
Sep 23, 2002 4.370 4.371 4.305 4.321 11,941 -0.10(-2.21%)
Sep 20, 2002 4.760 5.004 4.419 4.419 48,812 -0.08(-1.81%)
Sep 19, 2002 4.378 4.500 4.378 4.500 11,572 +0.09(+2.03%)
Sep 18, 2002 4.378 4.427 4.370 4.411 7,509 +0.04(+0.93%)
Sep 17, 2002 4.630 4.630 4.362 4.370 10,956 -0.21(-4.56%)
Sep 16, 2002 4.663 4.702 4.459 4.579 9,110 -0.22(-4.60%)
Sep 13, 2002 4.436 4.800 4.427 4.800 16,988 +0.28(+6.30%)
Sep 12, 2002 4.508 4.589 4.362 4.516 15,757 -0.04(-0.91%)
Sep 11, 2002 4.459 4.663 4.411 4.557 39,025 -0.03(-0.71%)
Sep 10, 2002 4.557 4.598 4.468 4.589 29,299 +0.12(+2.71%)
Sep 09, 2002 4.459 4.654 4.459 4.468 12,456 -0.11(-2.46%)
Sep 06, 2002 4.508 4.581 4.411 4.581 6,267 +0.21(+4.81%)
Sep 05, 2002 4.736 4.751 4.362 4.371 6,278 -0.33(-7.06%)
Sep 04, 2002 4.695 4.703 4.468 4.703 15,634 +0.05(+1.05%)
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.