Skip to main content

Connectone Bancorp (NQ: CNOB )

25.98 +0.48 (+1.88%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.58 24.12 23.58 23.87 194,080 +0.07(+0.31%)
Jun 29, 2021 24.14 24.14 23.79 23.79 206,211 -0.34(-1.40%)
Jun 28, 2021 24.75 24.75 23.96 24.13 134,804 -0.74(-2.97%)
Jun 25, 2021 24.83 25.15 24.60 24.87 472,183 +0.14(+0.55%)
Jun 24, 2021 24.40 24.83 24.12 24.73 209,298 +0.39(+1.61%)
Jun 23, 2021 24.40 24.61 24.19 24.34 92,850 -0.01(-0.04%)
Jun 22, 2021 24.45 24.55 23.87 24.35 124,045 -0.15(-0.60%)
Jun 21, 2021 23.98 24.79 23.33 24.50 214,900 +0.84(+3.55%)
Jun 18, 2021 23.98 24.49 23.43 23.66 538,393 -1.15(-4.63%)
Jun 17, 2021 25.66 25.66 24.64 24.81 193,713 -0.67(-2.65%)
Jun 16, 2021 24.81 25.59 24.64 25.48 156,248 +0.42(+1.67%)
Jun 15, 2021 24.77 25.86 24.67 25.06 105,175 +0.28(+1.14%)
Jun 14, 2021 25.08 25.30 24.61 24.78 96,675 -0.26(-1.06%)
Jun 11, 2021 25.02 25.19 24.83 25.04 127,081 +0.19(+0.77%)
Jun 10, 2021 25.88 26.03 24.84 24.85 211,291 -0.92(-3.57%)
Jun 09, 2021 25.64 25.85 25.58 25.77 138,686 -0.22(-0.84%)
Jun 08, 2021 25.76 26.19 25.43 25.99 153,640 +0.08(+0.32%)
Jun 07, 2021 25.71 25.91 25.48 25.91 290,601 +0.21(+0.82%)
Jun 04, 2021 25.71 25.96 25.42 25.70 160,179 -0.05(-0.18%)
Jun 03, 2021 25.49 25.83 25.24 25.74 147,242 +0.33(+1.29%)
Jun 02, 2021 25.86 25.99 25.36 25.42 307,904 -0.16(-0.61%)
Jun 01, 2021 25.58 25.64 24.63 25.57 201,978 +0.32(+1.26%)
May 28, 2021 25.12 25.32 24.68 25.25 131,719 +0.14(+0.54%)
May 27, 2021 25.11 25.60 24.99 25.12 83,960 +0.36(+1.44%)
May 26, 2021 24.26 24.86 24.26 24.76 159,079 +0.50(+2.07%)
May 25, 2021 25.41 25.41 24.26 24.26 82,982 -1.04(-4.11%)
May 24, 2021 25.82 25.82 25.23 25.30 77,158 -0.30(-1.18%)
May 21, 2021 25.56 25.84 25.25 25.60 181,040 +0.35(+1.37%)
May 20, 2021 25.12 25.32 24.63 25.25 135,792 +0.03(+0.11%)
May 19, 2021 24.82 25.24 24.27 25.22 275,586 +0.10(+0.40%)
May 18, 2021 25.59 25.64 25.12 25.12 79,193 -0.51(-1.99%)
May 17, 2021 25.54 25.78 25.24 25.64 136,483 +0.06(+0.25%)
May 14, 2021 25.49 25.64 25.02 25.57 137,113 +0.34(+1.34%)
May 13, 2021 24.27 25.31 23.55 25.23 87,758 +0.94(+3.89%)
May 12, 2021 24.95 25.34 24.16 24.29 143,511 -0.49(-1.98%)
May 11, 2021 24.76 25.21 24.61 24.78 93,521 -0.34(-1.34%)
May 10, 2021 25.48 25.82 25.03 25.12 235,375 -0.40(-1.57%)
May 07, 2021 25.25 25.68 25.12 25.52 152,185 +0.04(+0.14%)
May 06, 2021 25.42 25.54 25.09 25.48 126,596 +0.05(+0.21%)
May 05, 2021 25.73 25.73 25.20 25.42 204,445 -0.05(-0.21%)
May 04, 2021 25.27 25.58 24.78 25.48 157,751 +0.14(+0.54%)
May 03, 2021 24.98 25.51 24.72 25.34 249,991 +0.68(+2.76%)
Apr 30, 2021 24.71 25.02 24.38 24.66 224,141 +0.22(+0.89%)
Apr 29, 2021 25.43 25.43 24.27 24.44 100,474 -0.05(-0.19%)
Apr 28, 2021 24.63 24.75 24.21 24.49 350,562 -0.17(-0.70%)
Apr 27, 2021 24.40 24.67 24.30 24.66 101,434 +0.19(+0.78%)
Apr 26, 2021 24.81 25.24 24.40 24.47 183,017 -0.17(-0.70%)
Apr 23, 2021 23.84 24.90 23.84 24.64 179,995 +0.93(+3.91%)
Apr 22, 2021 23.38 23.84 23.08 23.72 157,686 +0.14(+0.58%)
Apr 21, 2021 22.94 23.62 22.89 23.58 139,710 +0.65(+2.85%)
Apr 20, 2021 23.41 23.69 22.60 22.93 106,006 -0.65(-2.77%)
Apr 19, 2021 23.48 23.84 23.23 23.58 118,577 -0.05(-0.23%)
Apr 16, 2021 23.69 23.75 23.24 23.64 110,639 +0.28(+1.21%)
Apr 15, 2021 23.36 23.40 22.79 23.35 76,344 +0.05(+0.19%)
Apr 14, 2021 22.80 23.53 22.58 23.31 87,486 +0.43(+1.87%)
Apr 13, 2021 23.44 23.66 22.86 22.88 61,417 -0.68(-2.89%)
Apr 12, 2021 23.43 23.77 23.34 23.56 66,869 +0.25(+1.05%)
Apr 09, 2021 22.45 23.59 22.45 23.32 220,839 +0.52(+2.27%)
Apr 08, 2021 22.31 22.93 21.72 22.80 103,109 +0.39(+1.74%)
Apr 07, 2021 22.91 23.16 22.22 22.41 163,911 -0.42(-1.83%)
Apr 06, 2021 23.14 23.38 22.71 22.83 124,565 -0.32(-1.37%)
Apr 05, 2021 23.73 23.78 22.56 23.14 98,456 -0.11(-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.