Skip to main content

Connectone Bancorp (NQ: CNOB )

26.25 +0.75 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.62 24.87 23.89 23.98 121,840 -0.11(-0.45%)
Jul 29, 2021 23.57 24.36 23.48 24.09 104,360 +0.57(+2.44%)
Jul 28, 2021 22.96 23.71 22.75 23.52 110,015 +0.57(+2.50%)
Jul 27, 2021 22.94 23.06 22.67 22.95 78,687 +0.00(+0.00%)
Jul 26, 2021 22.87 23.24 22.79 22.95 53,508 +0.09(+0.40%)
Jul 23, 2021 22.67 22.89 22.49 22.85 55,254 +0.28(+1.25%)
Jul 22, 2021 23.41 23.41 22.50 22.57 58,177 -0.75(-3.21%)
Jul 21, 2021 23.28 23.54 23.24 23.32 54,811 +0.29(+1.27%)
Jul 20, 2021 22.20 23.57 22.20 23.03 196,461 +0.74(+3.31%)
Jul 19, 2021 22.54 22.74 22.04 22.29 263,046 -0.65(-2.82%)
Jul 16, 2021 23.88 23.88 22.91 22.94 93,115 -0.68(-2.90%)
Jul 15, 2021 23.05 23.68 23.00 23.62 90,644 +0.36(+1.53%)
Jul 14, 2021 23.48 24.02 23.06 23.26 152,433 -0.21(-0.89%)
Jul 13, 2021 23.55 23.80 23.20 23.47 142,660 -0.15(-0.62%)
Jul 12, 2021 24.33 24.33 22.96 23.62 87,995 +0.13(+0.54%)
Jul 09, 2021 23.14 23.49 22.96 23.49 112,754 +0.91(+4.04%)
Jul 08, 2021 22.39 23.47 22.25 22.58 113,421 -0.27(-1.20%)
Jul 07, 2021 22.66 23.18 22.56 22.85 148,548 -0.05(-0.20%)
Jul 06, 2021 23.47 23.47 22.61 22.90 91,755 -0.56(-2.37%)
Jul 02, 2021 23.91 23.92 23.44 23.46 105,959 -0.53(-2.21%)
Jul 01, 2021 24.09 24.10 23.69 23.98 163,686 +0.12(+0.50%)
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%)
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.