Skip to main content

Connectone Bancorp (NQ: CNOB )

25.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.32 28.35 27.50 27.47 99,061 -0.59(-2.12%)
Sep 29, 2021 27.50 28.15 27.29 28.07 230,377 +0.70(+2.54%)
Sep 28, 2021 27.58 27.86 27.14 27.37 409,160 -0.18(-0.66%)
Sep 27, 2021 27.02 27.87 27.02 27.55 323,332 +0.62(+2.31%)
Sep 24, 2021 26.99 27.42 26.89 26.93 104,250 -0.09(-0.34%)
Sep 23, 2021 26.62 27.26 26.55 27.02 146,431 +0.63(+2.39%)
Sep 22, 2021 26.33 26.65 26.19 26.39 102,305 +0.29(+1.12%)
Sep 21, 2021 26.03 26.45 25.96 26.10 115,322 -0.14(-0.52%)
Sep 20, 2021 25.63 26.34 25.17 26.24 172,670 +0.00(+0.00%)
Sep 17, 2021 26.13 26.38 26.00 26.24 435,472 +0.15(+0.56%)
Sep 16, 2021 26.14 26.40 26.05 26.09 141,454 -0.11(-0.42%)
Sep 15, 2021 25.84 26.30 25.79 26.20 113,097 +0.38(+1.49%)
Sep 14, 2021 26.41 26.41 25.70 25.81 159,824 -0.51(-1.95%)
Sep 13, 2021 26.02 26.37 25.88 26.33 83,749 +0.37(+1.41%)
Sep 10, 2021 26.53 26.53 25.95 25.96 89,741 -0.34(-1.29%)
Sep 09, 2021 26.30 26.55 25.92 26.30 98,857 -0.05(-0.17%)
Sep 08, 2021 26.26 26.39 26.09 26.34 104,793 -0.07(-0.28%)
Sep 07, 2021 26.56 26.83 26.29 26.42 85,278 -0.05(-0.17%)
Sep 03, 2021 26.61 26.87 26.29 26.46 57,718 -0.13(-0.48%)
Sep 02, 2021 26.32 26.86 26.16 26.59 117,834 +0.40(+1.54%)
Sep 01, 2021 25.99 26.42 25.75 26.19 95,214 +0.00(+0.00%)
Aug 31, 2021 26.24 26.49 25.96 26.19 124,588 +0.04(+0.14%)
Aug 30, 2021 27.09 27.09 26.06 26.15 94,455 -0.80(-2.95%)
Aug 27, 2021 25.88 26.97 25.88 26.95 115,241 +1.08(+4.18%)
Aug 26, 2021 26.35 26.37 25.84 25.87 98,624 -0.38(-1.43%)
Aug 25, 2021 26.55 26.83 26.23 26.24 118,628 -0.35(-1.31%)
Aug 24, 2021 26.67 26.95 26.45 26.59 218,640 -0.11(-0.41%)
Aug 23, 2021 27.06 27.24 26.37 26.70 266,034 -0.16(-0.58%)
Aug 20, 2021 26.26 26.91 25.86 26.86 179,722 +0.72(+2.77%)
Aug 19, 2021 26.32 26.48 25.89 26.13 270,652 -0.37(-1.38%)
Aug 18, 2021 26.11 26.87 25.94 26.50 157,743 +0.30(+1.15%)
Aug 17, 2021 26.08 26.32 25.80 26.20 140,267 -0.11(-0.42%)
Aug 16, 2021 26.36 26.55 26.01 26.31 90,257 -0.22(-0.83%)
Aug 13, 2021 26.78 26.87 26.49 26.53 164,293 -0.27(-0.99%)
Aug 12, 2021 26.90 27.13 26.26 26.79 158,326 -0.07(-0.27%)
Aug 11, 2021 26.58 26.87 26.43 26.87 136,645 +0.42(+1.59%)
Aug 10, 2021 25.13 26.54 25.13 26.45 197,242 +0.57(+2.22%)
Aug 09, 2021 25.29 26.00 25.12 25.87 211,654 +0.55(+2.16%)
Aug 06, 2021 24.90 25.50 24.72 25.33 132,360 +0.83(+3.39%)
Aug 05, 2021 24.06 24.51 23.96 24.50 180,910 +0.60(+2.52%)
Aug 04, 2021 23.74 24.35 23.74 23.89 110,245 -0.18(-0.76%)
Aug 03, 2021 23.77 24.19 23.44 24.08 104,826 +0.32(+1.34%)
Aug 02, 2021 24.01 24.66 23.70 23.76 107,842 -0.23(-0.95%)
Jul 30, 2021 24.62 24.87 23.89 23.98 121,840 -0.11(-0.45%)
Jul 29, 2021 23.57 24.36 23.48 24.09 104,360 +0.57(+2.44%)
Jul 28, 2021 22.96 23.71 22.75 23.52 110,015 +0.57(+2.50%)
Jul 27, 2021 22.94 23.06 22.67 22.95 78,687 +0.00(+0.00%)
Jul 26, 2021 22.87 23.24 22.79 22.95 53,508 +0.09(+0.40%)
Jul 23, 2021 22.67 22.89 22.49 22.85 55,254 +0.28(+1.25%)
Jul 22, 2021 23.41 23.41 22.50 22.57 58,177 -0.75(-3.21%)
Jul 21, 2021 23.28 23.54 23.24 23.32 54,811 +0.29(+1.27%)
Jul 20, 2021 22.20 23.57 22.20 23.03 196,461 +0.74(+3.31%)
Jul 19, 2021 22.54 22.74 22.04 22.29 263,046 -0.65(-2.82%)
Jul 16, 2021 23.88 23.88 22.91 22.94 93,115 -0.68(-2.90%)
Jul 15, 2021 23.05 23.68 23.00 23.62 90,644 +0.36(+1.53%)
Jul 14, 2021 23.48 24.02 23.06 23.26 152,433 -0.21(-0.89%)
Jul 13, 2021 23.55 23.80 23.20 23.47 142,660 -0.15(-0.62%)
Jul 12, 2021 24.33 24.33 22.96 23.62 87,995 +0.13(+0.54%)
Jul 09, 2021 23.14 23.49 22.96 23.49 112,754 +0.91(+4.04%)
Jul 08, 2021 22.39 23.47 22.25 22.58 113,421 -0.27(-1.20%)
Jul 07, 2021 22.66 23.18 22.56 22.85 148,548 -0.05(-0.20%)
Jul 06, 2021 23.47 23.47 22.61 22.90 91,755 -0.56(-2.37%)
Jul 02, 2021 23.91 23.92 23.44 23.46 105,959 -0.53(-2.21%)
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.