Skip to main content

Connectone Bancorp (NQ: CNOB )

17.36 -0.49 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.95 16.17 15.81 16.14 275,489 +0.24(+1.48%)
Dec 28, 2018 15.57 16.06 15.57 15.90 129,217 +0.34(+2.19%)
Dec 27, 2018 15.48 15.66 15.15 15.56 149,629 -0.10(-0.67%)
Dec 26, 2018 15.24 15.69 14.91 15.67 205,326 +0.48(+3.16%)
Dec 24, 2018 15.48 15.74 15.16 15.19 62,262 -0.31(-1.97%)
Dec 21, 2018 15.63 15.81 15.32 15.49 228,448 -0.15(-0.95%)
Dec 20, 2018 15.75 16.03 15.49 15.64 141,693 -0.12(-0.78%)
Dec 19, 2018 16.15 16.36 15.71 15.76 154,245 -0.34(-2.12%)
Dec 18, 2018 16.01 16.36 16.01 16.10 301,116 +0.09(+0.55%)
Dec 17, 2018 16.29 16.47 15.95 16.02 190,610 -0.37(-2.24%)
Dec 14, 2018 16.45 16.68 16.27 16.38 180,950 -0.22(-1.32%)
Dec 13, 2018 16.72 16.86 16.36 16.60 240,816 -0.04(-0.26%)
Dec 12, 2018 16.28 16.70 15.98 16.64 143,732 +0.52(+3.25%)
Dec 11, 2018 16.36 16.51 15.97 16.12 121,081 -0.04(-0.27%)
Dec 10, 2018 16.18 16.23 15.95 16.16 156,688 -0.01(-0.05%)
Dec 07, 2018 16.27 16.43 16.02 16.17 167,330 -0.09(-0.54%)
Dec 06, 2018 16.20 16.36 15.82 16.26 214,832 -0.18(-1.12%)
Dec 04, 2018 17.42 17.60 16.43 16.44 316,120 -1.03(-5.90%)
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.