Connectone Bancorp (NQ: CNOB )

26.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 26.81 26.92 26.17 26.70 113,125 -0.16(-0.60%)
Jun 21, 2021 26.29 27.18 25.58 26.86 195,982 +0.92(+3.55%)
Jun 18, 2021 26.29 26.85 25.69 25.94 490,996 -1.26(-4.63%)
Jun 17, 2021 28.14 28.14 27.02 27.20 176,660 -0.74(-2.65%)
Jun 16, 2021 27.20 28.06 27.02 27.94 142,493 +0.46(+1.67%)
Jun 15, 2021 27.16 28.36 27.05 27.48 95,916 +0.31(+1.14%)
Jun 14, 2021 27.50 27.74 26.99 27.17 88,165 -0.29(-1.06%)
Jun 11, 2021 27.44 27.62 27.23 27.46 115,894 +0.21(+0.77%)
Jun 10, 2021 28.38 28.54 27.24 27.25 192,690 -1.01(-3.57%)
Jun 09, 2021 28.12 28.34 28.05 28.26 126,477 -0.24(-0.84%)
Jun 08, 2021 28.25 28.72 27.88 28.50 140,115 +0.09(+0.32%)
Jun 07, 2021 28.19 28.41 27.94 28.41 265,018 +0.23(+0.82%)
Jun 04, 2021 28.19 28.47 27.87 28.18 146,078 -0.05(-0.18%)
Jun 03, 2021 27.95 28.32 27.68 28.23 134,280 +0.36(+1.29%)
Jun 02, 2021 28.36 28.50 27.81 27.87 280,798 -0.17(-0.61%)
Jun 01, 2021 28.05 28.12 27.01 28.04 184,197 +0.35(+1.26%)
May 28, 2021 27.54 27.76 27.06 27.69 120,124 +0.15(+0.54%)
May 27, 2021 27.53 28.07 27.40 27.54 76,569 +0.39(+1.44%)
May 26, 2021 26.60 27.26 26.60 27.15 145,075 +0.55(+2.07%)
May 25, 2021 27.86 27.86 26.60 26.60 75,677 -1.14(-4.11%)
May 24, 2021 28.31 28.31 27.67 27.74 70,366 -0.33(-1.18%)
May 21, 2021 28.03 28.33 27.69 28.07 165,103 +0.38(+1.37%)
May 20, 2021 27.54 27.76 27.01 27.69 123,838 +0.03(+0.11%)
May 19, 2021 27.22 27.68 26.61 27.66 251,325 +0.11(+0.40%)
May 18, 2021 28.06 28.11 27.55 27.55 72,222 -0.56(-1.99%)
May 17, 2021 28.00 28.27 27.68 28.11 124,468 +0.07(+0.25%)
May 14, 2021 27.95 28.11 27.44 28.04 125,043 +0.26(+0.94%)
May 13, 2021 26.72 27.86 25.93 27.78 79,716 +1.04(+3.89%)
May 12, 2021 27.47 27.90 26.60 26.74 130,359 -0.54(-1.98%)
May 11, 2021 27.26 27.75 27.09 27.28 84,951 -0.37(-1.34%)
May 10, 2021 28.05 28.43 27.55 27.65 213,804 -0.44(-1.57%)
May 07, 2021 27.80 28.27 27.65 28.09 138,238 +0.04(+0.14%)
May 06, 2021 27.99 28.12 27.62 28.05 114,994 +0.06(+0.21%)
May 05, 2021 28.33 28.33 27.74 27.99 185,709 -0.06(-0.21%)
May 04, 2021 27.82 28.17 27.28 28.05 143,294 +0.15(+0.54%)
May 03, 2021 27.50 28.08 27.21 27.90 227,081 +0.75(+2.76%)
Apr 30, 2021 27.20 27.54 26.84 27.15 203,600 +0.24(+0.89%)
Apr 29, 2021 28.00 28.00 26.71 26.91 91,266 -0.05(-0.19%)
Apr 28, 2021 27.12 27.25 26.65 26.96 318,435 -0.19(-0.70%)
Apr 27, 2021 26.86 27.16 26.75 27.15 92,138 +0.21(+0.78%)
Apr 26, 2021 27.31 27.79 26.86 26.94 166,245 -0.19(-0.70%)
Apr 23, 2021 26.24 27.41 26.24 27.13 163,500 +1.02(+3.91%)
Apr 22, 2021 25.74 26.25 25.41 26.11 143,235 +0.15(+0.58%)
Apr 21, 2021 25.25 26.00 25.20 25.96 126,907 +0.72(+2.85%)
Apr 20, 2021 25.77 26.08 24.88 25.24 96,291 -0.72(-2.77%)
Apr 19, 2021 25.85 26.24 25.57 25.96 107,710 -0.06(-0.23%)
Apr 16, 2021 26.08 26.15 25.59 26.02 100,500 +0.31(+1.21%)
Apr 15, 2021 25.72 25.76 25.09 25.71 69,348 +0.05(+0.19%)
Apr 14, 2021 25.10 25.90 24.86 25.66 79,469 +0.47(+1.87%)
Apr 13, 2021 25.81 26.05 25.17 25.19 55,789 -0.75(-2.89%)
Apr 12, 2021 25.79 26.17 25.70 25.94 60,741 +0.27(+1.05%)
Apr 09, 2021 24.71 25.97 24.71 25.67 200,600 +0.57(+2.27%)
Apr 08, 2021 24.56 25.24 23.91 25.10 93,660 +0.43(+1.74%)
Apr 07, 2021 25.22 25.50 24.46 24.67 148,890 -0.46(-1.83%)
Apr 06, 2021 25.48 25.74 25.00 25.13 113,150 -0.35(-1.37%)
Apr 05, 2021 26.12 26.18 24.84 25.48 89,433 -0.12(-0.47%)
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.