Skip to main content

Connectone Bancorp (NQ: CNOB )

25.50 +0.41 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.59 24.13 23.59 23.88 193,990 +0.07(+0.31%)
Jun 29, 2021 24.15 24.15 23.80 23.80 206,116 -0.34(-1.40%)
Jun 28, 2021 24.76 24.76 23.97 24.14 134,741 -0.74(-2.97%)
Jun 25, 2021 24.84 25.16 24.61 24.88 471,964 +0.14(+0.55%)
Jun 24, 2021 24.41 24.84 24.13 24.74 209,201 +0.39(+1.61%)
Jun 23, 2021 24.42 24.63 24.21 24.35 92,806 -0.01(-0.04%)
Jun 22, 2021 24.46 24.56 23.88 24.36 123,987 -0.15(-0.60%)
Jun 21, 2021 23.99 24.80 23.34 24.51 214,800 +0.84(+3.55%)
Jun 18, 2021 23.99 24.50 23.44 23.67 538,143 -1.15(-4.63%)
Jun 17, 2021 25.67 25.67 24.65 24.82 193,623 -0.68(-2.65%)
Jun 16, 2021 24.82 25.60 24.65 25.49 156,175 +0.42(+1.67%)
Jun 15, 2021 24.78 25.88 24.68 25.07 105,126 +0.28(+1.14%)
Jun 14, 2021 25.09 25.31 24.63 24.79 96,630 -0.26(-1.06%)
Jun 11, 2021 25.04 25.20 24.84 25.05 127,022 +0.19(+0.77%)
Jun 10, 2021 25.89 26.04 24.85 24.86 211,192 -0.92(-3.57%)
Jun 09, 2021 25.66 25.86 25.59 25.78 138,621 -0.22(-0.84%)
Jun 08, 2021 25.77 26.20 25.44 26.00 153,569 +0.08(+0.32%)
Jun 07, 2021 25.72 25.92 25.49 25.92 290,466 +0.21(+0.82%)
Jun 04, 2021 25.72 25.98 25.43 25.71 160,104 -0.05(-0.18%)
Jun 03, 2021 25.50 25.84 25.25 25.76 147,174 +0.33(+1.29%)
Jun 02, 2021 25.88 26.00 25.37 25.43 307,761 -0.16(-0.61%)
Jun 01, 2021 25.59 25.66 24.64 25.58 201,884 +0.32(+1.26%)
May 28, 2021 25.13 25.33 24.69 25.26 131,658 +0.14(+0.54%)
May 27, 2021 25.12 25.61 25.00 25.13 83,921 +0.36(+1.44%)
May 26, 2021 24.27 24.87 24.27 24.77 159,005 +0.50(+2.07%)
May 25, 2021 25.42 25.42 24.27 24.27 82,943 -1.04(-4.11%)
May 24, 2021 25.83 25.83 25.25 25.31 77,122 -0.30(-1.18%)
May 21, 2021 25.57 25.85 25.26 25.61 180,956 +0.35(+1.37%)
May 20, 2021 25.13 25.33 24.64 25.26 135,729 +0.03(+0.11%)
May 19, 2021 24.84 25.25 24.28 25.24 275,458 +0.10(+0.40%)
May 18, 2021 25.60 25.65 25.14 25.14 79,157 -0.51(-1.99%)
May 17, 2021 25.55 25.79 25.25 25.65 136,419 +0.06(+0.25%)
May 14, 2021 25.50 25.65 25.04 25.58 137,050 +0.34(+1.34%)
May 13, 2021 24.28 25.32 23.56 25.25 87,717 +0.95(+3.89%)
May 12, 2021 24.96 25.35 24.17 24.30 143,444 -0.49(-1.98%)
May 11, 2021 24.77 25.22 24.62 24.79 93,478 -0.34(-1.34%)
May 10, 2021 25.49 25.84 25.04 25.13 235,265 -0.40(-1.57%)
May 07, 2021 25.26 25.69 25.13 25.53 152,114 +0.04(+0.14%)
May 06, 2021 25.44 25.55 25.10 25.49 126,537 +0.05(+0.21%)
May 05, 2021 25.75 25.75 25.21 25.44 204,350 -0.05(-0.21%)
May 04, 2021 25.28 25.60 24.79 25.49 157,677 +0.14(+0.54%)
May 03, 2021 24.99 25.52 24.73 25.35 249,875 +0.68(+2.76%)
Apr 30, 2021 24.72 25.03 24.39 24.67 224,037 +0.22(+0.89%)
Apr 29, 2021 25.45 25.45 24.28 24.46 100,427 -0.05(-0.19%)
Apr 28, 2021 24.65 24.76 24.22 24.50 350,399 -0.17(-0.70%)
Apr 27, 2021 24.41 24.68 24.31 24.67 101,386 +0.19(+0.78%)
Apr 26, 2021 24.82 25.25 24.41 24.48 182,932 -0.17(-0.70%)
Apr 23, 2021 23.85 24.91 23.85 24.66 179,912 +0.93(+3.91%)
Apr 22, 2021 23.39 23.86 23.09 23.73 157,613 +0.14(+0.58%)
Apr 21, 2021 22.95 23.63 22.90 23.59 139,646 +0.65(+2.85%)
Apr 20, 2021 23.42 23.70 22.61 22.94 105,956 -0.65(-2.77%)
Apr 19, 2021 23.49 23.85 23.24 23.59 118,521 -0.05(-0.23%)
Apr 16, 2021 23.70 23.76 23.26 23.65 110,588 +0.28(+1.21%)
Apr 15, 2021 23.37 23.41 22.80 23.36 76,309 +0.05(+0.19%)
Apr 14, 2021 22.81 23.54 22.59 23.32 87,446 +0.43(+1.87%)
Apr 13, 2021 23.46 23.67 22.87 22.89 61,389 -0.68(-2.89%)
Apr 12, 2021 23.44 23.78 23.36 23.57 66,838 +0.25(+1.05%)
Apr 09, 2021 22.46 23.60 22.46 23.33 220,736 +0.52(+2.27%)
Apr 08, 2021 22.32 22.94 21.73 22.81 103,061 +0.39(+1.74%)
Apr 07, 2021 22.92 23.17 22.23 22.42 163,835 -0.42(-1.83%)
Apr 06, 2021 23.16 23.39 22.72 22.84 124,508 -0.32(-1.37%)
Apr 05, 2021 23.74 23.79 22.57 23.16 98,410 -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.