Skip to main content

Connectone Bancorp (NQ: CNOB )

25.50 +0.41 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.88 18.04 17.80 17.86 100,076 +0.01(+0.05%)
Jun 29, 2015 17.80 17.95 17.64 17.85 170,321 -0.02(-0.14%)
Jun 26, 2015 18.24 18.25 17.83 17.88 1,105,172 -0.27(-1.51%)
Jun 25, 2015 18.00 18.16 17.76 18.15 103,517 +0.20(+1.11%)
Jun 24, 2015 17.96 18.01 17.61 17.95 164,644 -0.03(-0.18%)
Jun 23, 2015 17.72 18.02 17.43 17.99 103,132 +0.28(+1.59%)
Jun 22, 2015 17.24 17.78 17.12 17.71 520,555 +0.56(+3.29%)
Jun 19, 2015 17.03 17.24 16.79 17.14 301,755 +0.10(+0.58%)
Jun 18, 2015 16.81 17.05 16.81 17.04 117,705 +0.25(+1.48%)
Jun 17, 2015 17.04 17.17 16.76 16.79 90,667 -0.25(-1.46%)
Jun 16, 2015 16.82 17.47 16.82 17.04 290,685 +0.15(+0.88%)
Jun 15, 2015 16.53 16.99 16.50 16.89 167,577 +0.31(+1.85%)
Jun 12, 2015 16.54 16.59 16.40 16.59 139,724 +0.03(+0.20%)
Jun 11, 2015 16.53 16.59 16.49 16.55 28,261 -0.02(-0.15%)
Jun 10, 2015 16.43 16.59 16.28 16.58 249,278 +0.23(+1.42%)
Jun 09, 2015 16.20 16.50 16.09 16.34 143,218 +0.17(+1.03%)
Jun 08, 2015 16.09 16.23 16.09 16.18 73,941 +0.03(+0.21%)
Jun 05, 2015 16.01 16.18 15.90 16.15 74,445 +0.13(+0.83%)
Jun 04, 2015 16.11 16.25 15.94 16.01 53,519 -0.21(-1.28%)
Jun 03, 2015 16.10 16.37 15.93 16.22 312,532 +0.10(+0.62%)
Jun 02, 2015 16.01 16.19 15.95 16.12 139,166 -0.01(-0.05%)
Jun 01, 2015 16.22 16.25 15.80 16.13 76,713 -0.01(-0.05%)
May 29, 2015 15.90 16.16 15.76 16.14 95,706 +0.17(+1.09%)
May 28, 2015 15.83 16.05 15.75 15.96 140,000 +0.06(+0.37%)
May 27, 2015 15.90 15.91 15.72 15.90 75,051 +0.06(+0.37%)
May 26, 2015 15.98 15.98 15.74 15.85 100,234 -0.16(-0.99%)
May 22, 2015 16.10 16.00 16.00 16.00 35,555 -0.12(-0.77%)
May 21, 2015 16.26 16.26 15.98 16.13 39,189 -0.09(-0.56%)
May 20, 2015 16.20 16.25 16.06 16.22 20,766 +0.01(+0.05%)
May 19, 2015 16.05 16.30 16.04 16.21 36,757 +0.12(+0.77%)
May 18, 2015 16.10 16.21 16.05 16.09 49,379 -0.05(-0.31%)
May 15, 2015 16.22 16.38 16.01 16.14 111,252 -0.08(-0.51%)
May 14, 2015 15.99 16.25 15.95 16.22 58,959 +0.25(+1.56%)
May 13, 2015 15.89 16.05 15.86 15.97 163,325 +0.04(+0.26%)
May 12, 2015 15.86 15.95 15.72 15.93 55,829 +0.07(+0.42%)
May 11, 2015 15.98 16.01 15.73 15.86 55,683 -0.01(-0.05%)
May 08, 2015 15.84 15.94 15.73 15.87 105,562 +0.11(+0.68%)
May 07, 2015 15.72 15.90 15.72 15.76 64,218 +0.00(+0.00%)
May 06, 2015 15.81 15.86 15.73 15.76 63,806 -0.03(-0.21%)
May 05, 2015 15.90 16.12 15.72 15.80 51,982 -0.18(-1.14%)
May 04, 2015 16.03 16.03 15.88 15.98 83,582 -0.01(-0.05%)
May 01, 2015 16.08 16.08 15.76 15.99 76,752 +0.04(+0.26%)
Apr 30, 2015 16.18 16.23 15.92 15.95 67,885 -0.32(-1.99%)
Apr 29, 2015 16.31 16.51 16.25 16.27 32,770 -0.22(-1.31%)
Apr 28, 2015 16.40 16.51 16.31 16.49 92,988 +0.15(+0.91%)
Apr 27, 2015 16.40 16.51 16.15 16.34 62,610 -0.15(-0.91%)
Apr 24, 2015 16.38 16.51 16.25 16.49 97,368 -0.03(-0.20%)
Apr 23, 2015 16.41 16.54 16.35 16.52 57,678 +0.13(+0.81%)
Apr 22, 2015 16.34 16.47 16.20 16.39 46,649 +0.01(+0.05%)
Apr 21, 2015 16.40 16.49 16.27 16.38 40,915 -0.02(-0.10%)
Apr 20, 2015 16.37 16.47 16.24 16.39 56,922 +0.13(+0.82%)
Apr 17, 2015 16.23 16.43 16.13 16.26 118,847 -0.22(-1.31%)
Apr 16, 2015 16.42 16.51 16.34 16.48 79,468 +0.04(+0.25%)
Apr 15, 2015 16.36 16.50 16.34 16.44 50,735 +0.07(+0.41%)
Apr 14, 2015 16.33 16.41 16.12 16.37 60,007 +0.00(+0.00%)
Apr 13, 2015 16.21 16.38 16.19 16.37 34,747 +0.11(+0.66%)
Apr 10, 2015 16.39 16.51 16.23 16.26 19,991 -0.02(-0.15%)
Apr 09, 2015 16.47 16.47 16.18 16.29 18,455 -0.08(-0.51%)
Apr 08, 2015 16.23 16.42 16.23 16.37 49,766 +0.07(+0.46%)
Apr 07, 2015 16.27 16.38 16.21 16.30 79,050 +0.05(+0.31%)
Apr 06, 2015 16.10 16.34 16.10 16.25 46,960 +0.08(+0.51%)
Apr 02, 2015 16.25 16.16 16.16 16.16 110,162 -0.04(-0.26%)
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.