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

PC Connection Inc (NQ: CNXN )

67.61 -1.50 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2002 7.155 7.180 7.009 7.025 43,956 +0.07(+0.99%)
Feb 27, 2002 7.391 7.391 6.765 6.956 39,031 -0.17(-2.45%)
Feb 26, 2002 7.066 7.228 7.066 7.131 23,271 +0.06(+0.92%)
Feb 25, 2002 7.309 7.309 7.066 7.066 117,956 -0.28(-3.87%)
Feb 22, 2002 7.277 7.464 7.115 7.350 32,013 +0.04(+0.56%)
Feb 21, 2002 7.634 7.634 7.269 7.309 59,840 -0.37(-4.76%)
Feb 20, 2002 7.789 7.910 7.618 7.675 86,189 -0.04(-0.53%)
Feb 19, 2002 7.870 8.040 7.716 7.716 59,347 -0.41(-5.00%)
Feb 18, 2002 8.130 8.300 8.122 8.122 58,978 +0.00(+0.00%)
Feb 15, 2002 8.130 8.300 8.122 8.122 58,978 -0.01(-0.10%)
Feb 14, 2002 8.284 8.487 8.122 8.130 71,044 -0.40(-4.67%)
Feb 13, 2002 8.438 8.528 8.260 8.528 22,286 +0.11(+1.35%)
Feb 12, 2002 8.227 8.495 8.219 8.414 10,342 -0.00(-0.00%)
Feb 11, 2002 8.690 8.812 8.211 8.414 60,825 -0.32(-3.62%)
Feb 08, 2002 8.731 8.762 8.528 8.731 80,772 -0.01(-0.09%)
Feb 07, 2002 8.065 8.877 8.065 8.739 134,086 +0.49(+5.91%)
Feb 06, 2002 8.325 8.617 8.252 8.252 136,179 -0.07(-0.88%)
Feb 05, 2002 8.471 8.568 8.325 8.325 31,767 -0.15(-1.82%)
Feb 04, 2002 8.528 8.576 8.357 8.479 71,291 -0.02(-0.29%)
Feb 01, 2002 8.455 8.934 8.446 8.503 70,552 +0.02(+0.19%)
Jan 31, 2002 8.438 8.528 8.365 8.487 72,891 -0.06(-0.76%)
Jan 30, 2002 8.252 9.161 8.252 8.552 142,582 +0.07(+0.86%)
Jan 29, 2002 9.600 9.616 7.716 8.479 137,534 -1.09(-11.38%)
Jan 28, 2002 10.52 10.64 9.242 9.567 173,364 -1.03(-9.73%)
Jan 25, 2002 11.82 11.82 10.50 10.60 121,404 -1.26(-10.62%)
Jan 24, 2002 11.78 12.10 11.78 11.86 132,978 -0.43(-3.50%)
Jan 23, 2002 11.90 12.39 11.90 12.29 93,454 +0.37(+3.07%)
Jan 22, 2002 11.93 12.30 11.92 11.92 42,232 -0.06(-0.47%)
Jan 21, 2002 12.04 12.44 11.98 11.98 79,294 +0.00(+0.00%)
Jan 18, 2002 12.04 12.44 11.98 11.98 79,294 -0.20(-1.67%)
Jan 17, 2002 12.18 12.47 12.03 12.18 38,662 +0.11(+0.87%)
Jan 16, 2002 12.26 12.34 11.90 12.08 40,016 -0.24(-1.98%)
Jan 15, 2002 12.02 12.32 12.02 12.32 57,377 +0.30(+2.50%)
Jan 14, 2002 11.86 12.24 11.86 12.02 67,104 -0.12(-1.00%)
Jan 11, 2002 12.36 12.36 12.04 12.14 32,136 -0.04(-0.33%)
Jan 10, 2002 12.00 12.39 11.76 12.18 127,683 +0.14(+1.15%)
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.