Skip to main content

Connectone Bancorp (NQ: CNOB )

19.45 +0.09 (+0.46%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.20 13.38 12.90 13.38 60,881 +0.26(+2.02%)
Jun 29, 2016 13.05 13.12 12.90 13.12 52,215 +0.20(+1.59%)
Jun 28, 2016 13.08 13.08 12.87 12.91 100,419 +0.02(+0.13%)
Jun 27, 2016 13.07 13.09 12.88 12.90 113,962 -0.35(-2.64%)
Jun 24, 2016 13.19 13.44 13.08 13.24 268,918 -0.34(-2.51%)
Jun 23, 2016 13.43 13.65 13.33 13.59 69,116 +0.30(+2.25%)
Jun 22, 2016 13.30 13.39 13.24 13.29 112,363 -0.06(-0.45%)
Jun 21, 2016 13.26 13.40 13.22 13.35 30,699 -0.01(-0.06%)
Jun 20, 2016 13.42 13.58 13.33 13.36 53,247 +0.02(+0.13%)
Jun 17, 2016 13.38 13.44 13.23 13.34 200,225 -0.04(-0.32%)
Jun 16, 2016 13.23 13.41 13.20 13.38 40,535 -0.02(-0.13%)
Jun 15, 2016 13.40 13.61 13.26 13.40 91,237 +0.08(+0.58%)
Jun 14, 2016 13.36 13.47 13.22 13.32 59,221 -0.10(-0.76%)
Jun 13, 2016 13.48 13.50 13.29 13.42 87,074 -0.09(-0.69%)
Jun 10, 2016 13.48 13.65 13.43 13.52 39,970 -0.09(-0.69%)
Jun 09, 2016 13.58 13.65 13.44 13.61 42,689 -0.03(-0.19%)
Jun 08, 2016 13.63 13.77 13.54 13.64 122,458 +0.01(+0.06%)
Jun 07, 2016 13.64 13.67 13.60 13.63 89,307 +0.03(+0.19%)
Jun 06, 2016 13.65 13.80 13.49 13.60 164,939 -0.03(-0.25%)
Jun 03, 2016 14.02 14.02 13.59 13.64 51,688 -0.42(-2.97%)
Jun 02, 2016 13.78 14.07 13.72 14.05 76,416 +0.41(+3.00%)
Jun 01, 2016 13.38 13.76 13.33 13.65 42,989 +0.14(+1.01%)
May 31, 2016 13.92 13.92 13.44 13.51 62,417 -0.36(-2.58%)
May 27, 2016 13.88 13.87 13.87 13.87 36,700 +0.01(+0.06%)
May 26, 2016 13.98 14.04 13.79 13.86 40,504 -0.10(-0.73%)
May 25, 2016 13.88 14.04 13.84 13.96 37,077 +0.05(+0.37%)
May 24, 2016 13.59 14.04 13.59 13.91 62,616 +0.42(+3.10%)
May 23, 2016 13.53 13.62 13.42 13.49 34,529 -0.03(-0.19%)
May 20, 2016 13.48 13.70 13.40 13.52 48,916 +0.14(+1.02%)
May 19, 2016 13.93 13.94 13.36 13.38 36,456 -0.66(-4.68%)
May 18, 2016 13.12 14.06 13.12 14.04 162,249 +0.84(+6.33%)
May 17, 2016 13.65 13.72 13.05 13.20 136,337 -0.43(-3.13%)
May 16, 2016 13.71 13.71 13.58 13.63 85,324 -0.03(-0.19%)
May 13, 2016 13.92 14.04 13.62 13.65 93,782 -0.28(-2.02%)
May 12, 2016 13.94 14.17 13.72 13.94 76,639 -0.04(-0.31%)
May 11, 2016 14.21 14.24 13.98 13.98 31,534 -0.25(-1.74%)
May 10, 2016 14.23 14.33 14.12 14.23 37,154 +0.08(+0.54%)
May 09, 2016 14.16 14.38 14.13 14.15 49,280 +0.07(+0.48%)
May 06, 2016 14.10 14.14 13.93 14.08 59,809 -0.02(-0.12%)
May 05, 2016 14.29 14.47 14.07 14.10 46,890 -0.05(-0.36%)
May 04, 2016 14.41 14.50 13.82 14.15 86,976 -0.30(-2.07%)
May 03, 2016 14.69 14.69 14.38 14.45 67,797 -0.31(-2.08%)
May 02, 2016 14.75 14.92 14.69 14.75 118,805 +0.08(+0.52%)
Apr 29, 2016 14.43 14.68 14.40 14.68 175,656 +0.25(+1.71%)
Apr 28, 2016 14.51 14.66 14.37 14.43 102,509 -0.13(-0.88%)
Apr 27, 2016 14.65 14.73 14.51 14.56 76,258 -0.10(-0.70%)
Apr 26, 2016 14.38 14.67 13.82 14.66 78,623 +0.38(+2.63%)
Apr 25, 2016 14.32 14.32 13.96 14.29 62,861 -0.11(-0.77%)
Apr 22, 2016 14.29 14.41 14.22 14.40 37,249 +0.15(+1.08%)
Apr 21, 2016 14.08 14.31 13.90 14.24 95,294 +0.12(+0.85%)
Apr 20, 2016 14.24 14.29 14.11 14.12 37,103 -0.08(-0.54%)
Apr 19, 2016 13.86 14.29 13.84 14.20 112,376 +0.02(+0.12%)
Apr 18, 2016 14.18 14.29 14.08 14.18 29,527 +0.09(+0.61%)
Apr 15, 2016 14.14 14.29 14.03 14.10 41,049 -0.08(-0.54%)
Apr 14, 2016 14.15 14.37 13.94 14.17 95,576 +0.04(+0.27%)
Apr 13, 2016 13.30 14.19 13.30 14.14 94,886 +0.90(+6.80%)
Apr 12, 2016 13.05 13.26 12.96 13.24 84,858 +0.16(+1.23%)
Apr 11, 2016 13.19 13.24 13.01 13.07 71,031 -0.09(-0.71%)
Apr 08, 2016 13.32 13.39 13.07 13.17 260,461 -0.03(-0.19%)
Apr 07, 2016 13.24 13.38 13.09 13.19 128,044 -0.14(-1.08%)
Apr 06, 2016 13.34 13.39 13.23 13.34 290,953 +0.07(+0.51%)
Apr 05, 2016 13.37 13.41 13.24 13.27 156,318 -0.30(-2.19%)
Apr 04, 2016 14.00 14.00 13.52 13.57 44,815 -0.37(-2.68%)
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.