Skip to main content

Connectone Bancorp (NQ: CNOB )

26.25 +0.75 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.89 18.05 17.81 17.87 100,030 +0.01(+0.05%)
Jun 29, 2015 17.80 17.95 17.65 17.86 170,242 -0.02(-0.14%)
Jun 26, 2015 18.24 18.26 17.84 17.89 1,104,658 -0.27(-1.51%)
Jun 25, 2015 18.01 18.17 17.76 18.16 103,469 +0.20(+1.11%)
Jun 24, 2015 17.97 18.02 17.61 17.96 164,568 -0.03(-0.18%)
Jun 23, 2015 17.73 18.03 17.44 18.00 103,084 +0.28(+1.59%)
Jun 22, 2015 17.25 17.79 17.12 17.71 520,313 +0.56(+3.29%)
Jun 19, 2015 17.04 17.25 16.80 17.15 301,614 +0.10(+0.58%)
Jun 18, 2015 16.82 17.06 16.82 17.05 117,650 +0.25(+1.48%)
Jun 17, 2015 17.05 17.17 16.77 16.80 90,625 -0.25(-1.46%)
Jun 16, 2015 16.83 17.48 16.83 17.05 290,550 +0.15(+0.88%)
Jun 15, 2015 16.54 17.00 16.51 16.90 167,499 +0.31(+1.85%)
Jun 12, 2015 16.54 16.59 16.41 16.59 139,659 +0.03(+0.20%)
Jun 11, 2015 16.54 16.59 16.49 16.56 28,248 -0.02(-0.15%)
Jun 10, 2015 16.44 16.59 16.29 16.58 249,162 +0.23(+1.42%)
Jun 09, 2015 16.20 16.51 16.09 16.35 143,152 +0.17(+1.03%)
Jun 08, 2015 16.09 16.24 16.09 16.19 73,907 +0.03(+0.21%)
Jun 05, 2015 16.02 16.19 15.91 16.15 74,410 +0.13(+0.83%)
Jun 04, 2015 16.12 16.25 15.95 16.02 53,494 -0.21(-1.28%)
Jun 03, 2015 16.11 16.38 15.94 16.23 312,387 +0.10(+0.62%)
Jun 02, 2015 16.02 16.19 15.95 16.13 139,101 -0.01(-0.05%)
Jun 01, 2015 16.23 16.25 15.81 16.14 76,678 -0.01(-0.05%)
May 29, 2015 15.90 16.17 15.77 16.14 95,662 +0.17(+1.09%)
May 28, 2015 15.84 16.06 15.75 15.97 139,935 +0.06(+0.37%)
May 27, 2015 15.90 15.92 15.73 15.91 75,016 +0.06(+0.37%)
May 26, 2015 15.99 15.99 15.75 15.85 100,188 -0.16(-0.98%)
May 22, 2015 16.10 16.01 16.01 16.01 35,539 -0.12(-0.77%)
May 21, 2015 16.27 16.27 15.99 16.14 39,171 -0.09(-0.56%)
May 20, 2015 16.21 16.26 16.07 16.23 20,757 +0.01(+0.05%)
May 19, 2015 16.05 16.31 16.05 16.22 36,740 +0.12(+0.77%)
May 18, 2015 16.10 16.22 16.05 16.09 49,356 -0.05(-0.31%)
May 15, 2015 16.23 16.39 16.02 16.14 111,200 -0.08(-0.51%)
May 14, 2015 16.00 16.25 15.95 16.23 58,932 +0.25(+1.56%)
May 13, 2015 15.90 16.05 15.87 15.98 163,249 +0.04(+0.26%)
May 12, 2015 15.87 15.95 15.73 15.94 55,803 +0.07(+0.42%)
May 11, 2015 15.99 16.02 15.74 15.87 55,658 -0.01(-0.05%)
May 08, 2015 15.85 15.95 15.74 15.88 105,513 +0.11(+0.68%)
May 07, 2015 15.73 15.91 15.73 15.77 64,188 +0.00(+0.00%)
May 06, 2015 15.82 15.87 15.74 15.77 63,776 -0.03(-0.21%)
May 05, 2015 15.90 16.13 15.73 15.80 51,958 -0.18(-1.14%)
May 04, 2015 16.04 16.04 15.89 15.99 83,543 -0.01(-0.05%)
May 01, 2015 16.09 16.09 15.77 16.00 76,716 +0.04(+0.26%)
Apr 30, 2015 16.19 16.24 15.93 15.95 67,853 -0.32(-1.99%)
Apr 29, 2015 16.32 16.52 16.25 16.28 32,755 -0.22(-1.31%)
Apr 28, 2015 16.41 16.52 16.32 16.49 92,945 +0.15(+0.91%)
Apr 27, 2015 16.41 16.52 16.16 16.34 62,581 -0.15(-0.91%)
Apr 24, 2015 16.39 16.52 16.25 16.49 97,323 -0.03(-0.20%)
Apr 23, 2015 16.42 16.55 16.36 16.53 57,651 +0.13(+0.81%)
Apr 22, 2015 16.34 16.48 16.20 16.39 46,627 +0.01(+0.05%)
Apr 21, 2015 16.41 16.49 16.28 16.39 40,896 -0.02(-0.10%)
Apr 20, 2015 16.38 16.48 16.24 16.40 56,896 +0.13(+0.82%)
Apr 17, 2015 16.24 16.44 16.14 16.27 118,792 -0.22(-1.31%)
Apr 16, 2015 16.43 16.52 16.35 16.49 79,432 +0.04(+0.25%)
Apr 15, 2015 16.37 16.51 16.34 16.44 50,711 +0.07(+0.41%)
Apr 14, 2015 16.34 16.42 16.13 16.38 59,979 +0.00(+0.00%)
Apr 13, 2015 16.22 16.39 16.19 16.38 34,730 +0.11(+0.66%)
Apr 10, 2015 16.39 16.52 16.24 16.27 19,982 -0.02(-0.15%)
Apr 09, 2015 16.48 16.48 16.19 16.29 18,446 -0.08(-0.51%)
Apr 08, 2015 16.24 16.43 16.24 16.38 49,742 +0.07(+0.46%)
Apr 07, 2015 16.28 16.39 16.21 16.30 79,013 +0.05(+0.31%)
Apr 06, 2015 16.11 16.35 16.10 16.25 46,938 +0.08(+0.51%)
Apr 02, 2015 16.25 16.17 16.17 16.17 110,111 -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.