Skip to main content

Connectone Bancorp (NQ: CNOB )

19.50 +0.14 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.06 30.61 29.75 30.21 148,357 -0.33(-1.07%)
Nov 29, 2021 31.39 31.39 30.43 30.54 113,554 -0.29(-0.93%)
Nov 26, 2021 31.06 31.37 30.20 30.83 115,443 -1.34(-4.16%)
Nov 24, 2021 32.24 32.67 31.85 32.17 72,825 -0.27(-0.83%)
Nov 23, 2021 32.44 32.91 32.13 32.44 96,452 +0.23(+0.72%)
Nov 22, 2021 32.25 33.00 32.18 32.20 137,093 +0.36(+1.14%)
Nov 19, 2021 31.37 31.87 31.37 31.84 97,405 +0.15(+0.47%)
Nov 18, 2021 31.80 31.77 31.65 31.69 99,509 -0.21(-0.67%)
Nov 17, 2021 32.23 32.27 31.65 31.91 80,712 -0.54(-1.66%)
Nov 16, 2021 32.63 32.69 32.32 32.44 122,103 -0.28(-0.85%)
Nov 15, 2021 32.37 32.77 32.25 32.72 148,881 +0.34(+1.06%)
Nov 12, 2021 32.58 32.98 32.16 32.38 280,862 -0.01(-0.03%)
Nov 11, 2021 32.21 32.60 31.99 32.39 102,364 +0.21(+0.66%)
Nov 10, 2021 32.06 32.18 115,321 +0.00(+0.00%)
Nov 09, 2021 32.05 32.42 31.65 32.18 103,704 -0.09(-0.29%)
Nov 08, 2021 32.43 32.60 32.05 32.27 105,039 -0.09(-0.29%)
Nov 05, 2021 32.11 32.58 32.06 32.36 111,825 +0.58(+1.84%)
Nov 04, 2021 32.03 32.20 31.24 31.78 119,666 -0.39(-1.21%)
Nov 03, 2021 31.33 32.38 31.33 32.17 141,763 +0.69(+2.21%)
Nov 02, 2021 31.95 32.08 31.21 31.47 186,879 -0.53(-1.65%)
Nov 01, 2021 31.46 32.16 31.24 32.00 164,218 +0.76(+2.43%)
Oct 29, 2021 30.92 31.94 31.24 175,499 +0.50(+1.63%)
Oct 28, 2021 32.62 32.62 29.64 30.74 207,518 +1.44(+4.90%)
Oct 27, 2021 30.13 30.26 29.29 29.30 132,260 -0.95(-3.15%)
Oct 26, 2021 30.42 30.26 83,619 -0.19(-0.61%)
Oct 25, 2021 30.31 30.54 30.00 30.44 107,354 +0.31(+1.01%)
Oct 22, 2021 29.99 30.20 29.61 30.14 208,442 +0.13(+0.43%)
Oct 21, 2021 30.11 30.19 29.95 30.01 74,778 -0.10(-0.34%)
Oct 20, 2021 29.98 30.22 29.86 30.11 183,708 +0.17(+0.56%)
Oct 19, 2021 30.06 30.06 29.59 29.94 88,770 -0.05(-0.15%)
Oct 18, 2021 29.86 30.19 29.76 29.99 133,710 +0.11(+0.37%)
Oct 15, 2021 30.14 30.14 29.81 29.88 138,174 +0.27(+0.91%)
Oct 14, 2021 29.64 29.64 29.20 29.61 65,862 +0.30(+1.01%)
Oct 13, 2021 29.52 29.64 28.76 29.31 62,980 -0.24(-0.81%)
Oct 12, 2021 29.55 29.68 29.19 29.55 62,452 -0.04(-0.13%)
Oct 11, 2021 30.25 30.35 29.59 29.59 82,797 -0.49(-1.63%)
Oct 08, 2021 29.86 30.26 29.74 30.08 199,459 +0.22(+0.74%)
Oct 07, 2021 29.64 29.89 29.53 29.86 130,857 +0.54(+1.83%)
Oct 06, 2021 29.20 29.40 28.91 29.32 144,950 +0.06(+0.19%)
Oct 05, 2021 29.00 29.32 28.46 29.27 115,991 +0.55(+1.90%)
Oct 04, 2021 28.37 28.73 28.22 28.72 74,351 +0.37(+1.31%)
Oct 01, 2021 27.86 28.52 27.78 28.35 111,304 +0.56(+2.00%)
Sep 30, 2021 28.66 28.68 27.82 27.80 97,905 -0.60(-2.12%)
Sep 29, 2021 27.82 28.48 27.61 28.40 227,690 +0.70(+2.54%)
Sep 28, 2021 27.91 28.18 27.46 27.69 404,387 -0.19(-0.66%)
Sep 27, 2021 27.34 28.20 27.34 27.88 319,560 +0.63(+2.31%)
Sep 24, 2021 27.30 27.74 27.20 27.25 103,034 -0.09(-0.34%)
Sep 23, 2021 26.93 27.58 26.86 27.34 144,723 +0.64(+2.39%)
Sep 22, 2021 26.64 26.96 26.50 26.70 101,112 +0.30(+1.12%)
Sep 21, 2021 26.34 26.76 26.27 26.41 113,976 -0.14(-0.52%)
Sep 20, 2021 25.93 26.65 25.47 26.54 170,655 +0.00(+0.00%)
Sep 17, 2021 26.44 26.69 26.30 26.54 430,392 +0.15(+0.56%)
Sep 16, 2021 26.45 26.71 26.36 26.40 139,803 -0.11(-0.42%)
Sep 15, 2021 26.15 26.61 26.09 26.51 111,778 +0.39(+1.49%)
Sep 14, 2021 26.72 26.72 26.01 26.12 157,959 -0.52(-1.95%)
Sep 13, 2021 26.33 26.68 26.19 26.64 82,772 +0.37(+1.41%)
Sep 10, 2021 26.84 26.84 26.26 26.27 88,694 -0.34(-1.29%)
Sep 09, 2021 26.61 26.86 26.23 26.61 97,703 -0.05(-0.17%)
Sep 08, 2021 26.57 26.70 26.40 26.66 103,570 -0.07(-0.28%)
Sep 07, 2021 26.88 27.15 26.60 26.73 84,283 -0.05(-0.17%)
Sep 03, 2021 26.92 27.18 26.60 26.78 57,045 -0.13(-0.48%)
Sep 02, 2021 26.63 27.17 26.47 26.91 116,460 +0.41(+1.54%)
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.