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

PC Connection Inc (NQ: CNXN )

64.46 +0.71 (+1.11%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 (%)
Apr 30, 2002 7.890 8.134 7.890 8.053 27,169 +0.14(+1.75%)
Apr 29, 2002 8.085 8.085 7.833 7.915 85,565 -0.22(-2.70%)
Apr 26, 2002 7.532 8.215 7.532 8.134 194,488 +0.54(+7.18%)
Apr 25, 2002 7.817 7.817 7.524 7.589 36,881 -0.26(-3.32%)
Apr 24, 2002 7.890 8.028 7.809 7.849 86,917 -0.19(-2.33%)
Apr 23, 2002 7.687 8.045 7.687 8.037 113,349 +0.34(+4.44%)
Apr 22, 2002 7.890 7.915 7.687 7.695 25,325 -0.20(-2.57%)
Apr 19, 2002 8.093 8.093 7.882 7.898 14,137 -0.21(-2.61%)
Apr 18, 2002 8.354 8.354 7.809 8.110 29,874 -0.24(-2.92%)
Apr 17, 2002 8.329 8.573 8.224 8.354 51,265 +0.02(+0.20%)
Apr 16, 2002 7.951 8.338 7.951 8.338 62,575 +0.46(+5.79%)
Apr 15, 2002 8.167 8.167 7.825 7.881 6,761 -0.29(-3.59%)
Apr 12, 2002 8.134 8.175 7.646 8.175 33,316 +0.04(+0.50%)
Apr 11, 2002 8.175 8.215 8.045 8.134 71,673 -0.04(-0.50%)
Apr 10, 2002 8.053 8.175 7.939 8.175 5,901 +0.04(+0.50%)
Apr 09, 2002 8.126 8.329 7.939 8.134 55,937 +0.08(+1.01%)
Apr 08, 2002 8.061 8.134 7.890 8.053 68,353 -0.09(-1.10%)
Apr 05, 2002 8.102 8.435 8.061 8.142 133,142 +0.19(+2.35%)
Apr 04, 2002 7.426 7.955 7.402 7.955 77,328 +0.51(+6.89%)
Apr 03, 2002 8.272 8.272 7.321 7.443 70,320 -0.81(-9.85%)
Apr 02, 2002 8.622 8.622 8.232 8.256 41,799 -0.37(-4.25%)
Apr 01, 2002 8.590 8.866 8.346 8.622 41,430 +0.03(+0.38%)
Mar 29, 2002 8.630 8.785 8.541 8.590 63,805 +0.00(+0.00%)
Mar 28, 2002 8.630 8.785 8.541 8.590 63,805 -0.07(-0.75%)
Mar 27, 2002 8.752 8.760 8.614 8.655 42,167 -0.27(-3.01%)
Mar 26, 2002 9.094 9.314 8.760 8.923 103,883 -0.49(-5.19%)
Mar 25, 2002 9.549 9.615 9.399 9.411 28,521 -0.24(-2.52%)
Mar 22, 2002 9.354 9.704 9.354 9.654 31,964 +0.23(+2.40%)
Mar 21, 2002 9.354 9.476 9.314 9.427 20,776 +0.11(+1.13%)
Mar 20, 2002 9.379 9.476 9.306 9.322 53,847 -0.19(-1.97%)
Mar 19, 2002 9.468 9.509 9.232 9.509 81,139 +0.15(+1.65%)
Mar 18, 2002 9.314 9.395 9.273 9.354 52,125 -0.05(-0.52%)
Mar 15, 2002 9.476 9.476 9.314 9.403 36,512 -0.01(-0.12%)
Mar 14, 2002 9.273 9.468 9.192 9.414 41,061 +0.14(+1.52%)
Mar 13, 2002 9.427 9.517 9.192 9.273 46,224 -0.10(-1.04%)
Mar 12, 2002 10.01 10.01 9.249 9.371 101,916 -0.80(-7.84%)
Mar 11, 2002 9.720 10.49 9.680 10.17 185,391 +0.41(+4.17%)
Mar 08, 2002 7.866 9.761 7.866 9.761 180,596 +1.71(+21.21%)
Mar 07, 2002 8.053 8.069 7.817 8.053 88,269 +0.18(+2.27%)
Mar 06, 2002 7.353 7.955 7.353 7.874 122,323 +0.52(+7.08%)
Mar 05, 2002 7.467 7.475 7.231 7.353 20,653 +0.01(+0.11%)
Mar 04, 2002 7.313 7.475 7.296 7.345 85,688 +0.02(+0.33%)
Mar 01, 2002 7.044 7.321 7.044 7.321 19,178 +0.28(+4.05%)
Feb 28, 2002 7.166 7.191 7.020 7.036 43,889 +0.07(+0.99%)
Feb 27, 2002 7.402 7.402 6.776 6.967 38,971 -0.17(-2.45%)
Feb 26, 2002 7.077 7.239 7.077 7.142 23,235 +0.07(+0.92%)
Feb 25, 2002 7.321 7.321 7.077 7.077 117,775 -0.28(-3.87%)
Feb 22, 2002 7.288 7.475 7.126 7.361 31,964 +0.04(+0.56%)
Feb 21, 2002 7.646 7.646 7.280 7.321 59,748 -0.37(-4.76%)
Feb 20, 2002 7.801 7.923 7.630 7.687 86,056 -0.04(-0.53%)
Feb 19, 2002 7.882 8.053 7.727 7.727 59,256 -0.41(-5.00%)
Feb 18, 2002 8.142 8.313 8.134 8.134 58,887 +0.00(+0.00%)
Feb 15, 2002 8.142 8.313 8.134 8.134 58,887 -0.01(-0.10%)
Feb 14, 2002 8.297 8.500 8.134 8.142 70,935 -0.40(-4.67%)
Feb 13, 2002 8.451 8.541 8.272 8.541 22,251 +0.11(+1.35%)
Feb 12, 2002 8.240 8.508 8.232 8.427 10,326 -0.00(-0.00%)
Feb 11, 2002 8.704 8.826 8.224 8.427 60,731 -0.32(-3.62%)
Feb 08, 2002 8.744 8.776 8.541 8.744 80,647 -0.01(-0.09%)
Feb 07, 2002 8.077 8.891 8.077 8.752 133,880 +0.49(+5.91%)
Feb 06, 2002 8.338 8.630 8.264 8.264 135,970 -0.07(-0.88%)
Feb 05, 2002 8.484 8.582 8.338 8.338 31,718 -0.15(-1.82%)
Feb 04, 2002 8.541 8.590 8.370 8.492 71,181 -0.02(-0.29%)
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.