Skip to main content

Connectone Bancorp (NQ: CNOB )

23.78 -0.12 (-0.50%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 22.43 23.96 22.43 23.90 332,078 +1.20(+5.29%)
Jul 22, 2024 22.09 22.73 21.73 22.70 172,233 +0.40(+1.79%)
Jul 19, 2024 22.22 22.80 22.07 22.30 136,459 +0.11(+0.50%)
Jul 18, 2024 22.44 23.10 22.02 22.19 207,953 -0.50(-2.20%)
Jul 17, 2024 21.51 22.71 21.51 22.69 312,428 +0.90(+4.13%)
Jul 16, 2024 21.00 21.92 20.81 21.79 238,757 +1.07(+5.16%)
Jul 15, 2024 20.38 21.00 20.16 20.72 338,530 +0.80(+4.02%)
Jul 12, 2024 20.30 20.43 19.89 19.92 189,470 -0.21(-1.04%)
Jul 11, 2024 19.62 20.26 19.39 20.13 402,939 +1.11(+5.84%)
Jul 10, 2024 18.58 19.03 18.48 19.02 152,884 +0.51(+2.76%)
Jul 09, 2024 18.20 18.55 17.98 18.51 242,248 +0.31(+1.70%)
Jul 08, 2024 18.30 18.42 18.11 18.20 111,022 +0.00(+0.00%)
Jul 05, 2024 18.55 18.62 18.00 18.20 149,915 -0.39(-2.10%)
Jul 03, 2024 19.25 19.30 18.59 18.59 76,029 -0.63(-3.28%)
Jul 02, 2024 19.10 19.26 18.90 19.22 213,044 +0.14(+0.73%)
Jul 01, 2024 18.81 19.11 18.66 19.08 237,652 +0.19(+1.01%)
Jun 28, 2024 18.14 19.01 18.14 18.89 593,701 +0.95(+5.30%)
Jun 27, 2024 17.82 17.96 17.66 17.94 134,746 +0.17(+0.96%)
Jun 26, 2024 17.50 18.00 17.44 17.77 149,486 +0.27(+1.54%)
Jun 25, 2024 17.66 17.79 17.50 17.50 114,910 -0.29(-1.63%)
Jun 24, 2024 17.59 18.13 17.38 17.79 187,465 +0.34(+1.95%)
Jun 21, 2024 17.66 17.69 17.37 17.45 381,055 -0.18(-1.02%)
Jun 20, 2024 17.49 17.84 17.33 17.63 121,018 -0.02(-0.11%)
Jun 18, 2024 17.65 17.89 17.47 17.65 124,541 -0.07(-0.40%)
Jun 17, 2024 17.25 17.72 17.07 17.72 181,195 +0.36(+2.07%)
Jun 14, 2024 17.63 17.76 17.16 17.36 194,253 -0.49(-2.75%)
Jun 13, 2024 18.12 18.12 17.53 17.85 168,864 -0.31(-1.71%)
Jun 12, 2024 18.47 18.85 17.95 18.16 139,587 +0.30(+1.68%)
Jun 11, 2024 17.89 17.97 17.69 17.86 151,301 -0.09(-0.50%)
Jun 10, 2024 17.96 18.07 17.60 17.95 126,988 -0.13(-0.72%)
Jun 07, 2024 17.61 18.25 17.61 18.08 141,490 +0.12(+0.67%)
Jun 06, 2024 17.98 18.14 17.73 17.96 83,056 -0.06(-0.33%)
Jun 05, 2024 18.03 18.09 17.75 18.02 103,064 +0.19(+1.07%)
Jun 04, 2024 18.09 18.09 17.73 17.83 88,798 -0.41(-2.25%)
Jun 03, 2024 19.02 19.21 18.15 18.24 146,664 -0.40(-2.15%)
May 31, 2024 18.82 19.06 18.51 18.64 172,869 -0.27(-1.43%)
May 30, 2024 18.74 19.09 18.44 18.91 121,190 +0.48(+2.60%)
May 29, 2024 18.87 19.45 18.39 18.43 179,183 -0.85(-4.41%)
May 28, 2024 20.14 20.15 19.19 19.28 100,006 -0.94(-4.65%)
May 24, 2024 20.39 20.50 20.01 20.22 101,409 -0.04(-0.20%)
May 23, 2024 20.90 20.90 20.21 20.26 328,526 -0.53(-2.55%)
May 22, 2024 20.70 21.03 20.39 20.79 190,436 +0.00(+0.00%)
May 21, 2024 20.62 20.90 20.62 20.79 81,636 +0.09(+0.43%)
May 20, 2024 21.10 21.23 20.70 20.70 192,796 -0.42(-1.99%)
May 17, 2024 20.73 21.34 20.73 21.12 123,972 +0.49(+2.38%)
May 16, 2024 20.20 20.70 20.20 20.63 139,333 +0.32(+1.58%)
May 15, 2024 20.10 20.31 19.86 20.31 120,455 +0.51(+2.58%)
May 14, 2024 19.99 20.01 19.73 19.80 82,217 +0.09(+0.46%)
May 13, 2024 20.16 20.56 19.68 19.71 117,015 -0.26(-1.29%)
May 10, 2024 19.84 20.08 19.71 19.97 119,990 +0.14(+0.70%)
May 09, 2024 19.73 19.86 19.59 19.83 145,839 +0.12(+0.60%)
May 08, 2024 19.26 19.78 19.17 19.71 107,628 +0.26(+1.32%)
May 07, 2024 19.56 19.71 19.44 19.45 125,705 -0.06(-0.30%)
May 06, 2024 19.43 19.59 19.28 19.51 93,817 +0.20(+1.03%)
May 03, 2024 19.26 19.35 19.03 19.31 116,762 +0.45(+2.36%)
May 02, 2024 18.59 18.87 18.46 18.87 125,023 +0.49(+2.64%)
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.