Skip to main content

Connectone Bancorp (NQ: CNOB )

24.24 -0.47 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.67 17.81 17.26 17.50 113,382 -0.24(-1.38%)
Jan 30, 2019 17.55 17.84 17.50 17.75 120,132 +0.21(+1.20%)
Jan 29, 2019 17.83 17.86 17.54 17.54 112,344 -0.27(-1.52%)
Jan 28, 2019 17.59 17.85 17.49 17.81 128,660 +0.18(+1.04%)
Jan 25, 2019 17.78 17.95 17.61 17.63 170,132 -0.22(-1.23%)
Jan 24, 2019 18.27 19.20 17.53 17.85 158,610 +0.24(+1.34%)
Jan 23, 2019 17.78 17.99 17.49 17.61 77,874 -0.14(-0.79%)
Jan 22, 2019 17.78 17.97 17.66 17.75 107,670 -0.23(-1.27%)
Jan 18, 2019 17.86 17.99 17.70 17.98 121,000 +0.14(+0.78%)
Jan 17, 2019 17.71 17.85 17.58 17.84 142,377 +0.04(+0.20%)
Jan 16, 2019 17.06 17.80 17.06 17.80 352,697 +0.82(+4.85%)
Jan 15, 2019 17.02 17.12 16.80 16.98 199,762 -0.07(-0.41%)
Jan 14, 2019 16.74 17.36 16.74 17.05 298,118 +0.25(+1.51%)
Jan 11, 2019 16.77 17.03 16.73 16.80 180,073 -0.13(-0.75%)
Jan 10, 2019 16.91 17.06 16.70 16.92 96,958 -0.02(-0.10%)
Jan 09, 2019 17.00 17.13 16.80 16.94 373,223 -0.06(-0.36%)
Jan 08, 2019 16.90 17.15 16.70 17.00 257,641 +0.31(+1.83%)
Jan 07, 2019 16.77 16.87 16.63 16.70 141,869 -0.24(-1.44%)
Jan 04, 2019 16.60 16.99 16.56 16.94 278,383 +0.58(+3.52%)
Jan 03, 2019 16.47 16.69 16.21 16.36 231,212 -0.21(-1.26%)
Jan 02, 2019 15.99 16.57 15.99 16.57 138,834 +0.47(+2.92%)
Dec 31, 2018 15.91 16.14 15.77 16.10 276,089 +0.24(+1.48%)
Dec 28, 2018 15.54 16.02 15.54 15.87 129,499 +0.34(+2.19%)
Dec 27, 2018 15.45 15.62 15.12 15.53 149,955 -0.10(-0.67%)
Dec 26, 2018 15.20 15.66 14.88 15.63 205,774 +0.48(+3.16%)
Dec 24, 2018 15.45 15.71 15.13 15.15 62,398 -0.31(-1.97%)
Dec 21, 2018 15.60 15.78 15.28 15.46 228,946 -0.15(-0.95%)
Dec 20, 2018 15.72 16.00 15.46 15.61 142,002 -0.12(-0.78%)
Dec 19, 2018 16.11 16.32 15.68 15.73 154,581 -0.34(-2.12%)
Dec 18, 2018 15.97 16.33 15.97 16.07 301,772 +0.09(+0.55%)
Dec 17, 2018 16.25 16.43 15.91 15.98 191,026 -0.37(-2.24%)
Dec 14, 2018 16.42 16.64 16.23 16.35 181,345 -0.22(-1.32%)
Dec 13, 2018 16.69 16.82 16.33 16.56 241,341 -0.04(-0.26%)
Dec 12, 2018 16.24 16.66 15.95 16.61 144,046 +0.52(+3.25%)
Dec 11, 2018 16.32 16.48 15.94 16.09 121,345 -0.04(-0.27%)
Dec 10, 2018 16.15 16.20 15.91 16.13 157,030 -0.01(-0.05%)
Dec 07, 2018 16.23 16.40 15.98 16.14 167,695 -0.09(-0.54%)
Dec 06, 2018 16.16 16.32 15.79 16.22 215,300 -0.18(-1.12%)
Dec 04, 2018 17.38 17.56 16.39 16.41 316,809 -1.03(-5.90%)
Dec 03, 2018 17.78 17.78 17.12 17.44 150,788 -0.12(-0.69%)
Nov 30, 2018 17.40 17.58 17.31 17.56 238,581 +0.17(+0.95%)
Nov 29, 2018 17.49 17.65 17.36 17.39 126,482 -0.15(-0.84%)
Nov 28, 2018 17.48 17.64 17.19 17.54 194,641 +0.07(+0.40%)
Nov 27, 2018 17.44 17.86 17.34 17.47 106,141 +0.01(+0.05%)
Nov 26, 2018 17.64 17.87 17.41 17.46 107,697 -0.05(-0.30%)
Nov 23, 2018 17.24 17.67 17.24 17.51 38,998 +0.11(+0.65%)
Nov 21, 2018 17.40 17.40 17.40 0 -0.04(-0.25%)
Nov 20, 2018 17.60 17.73 17.37 17.45 113,833 -0.34(-1.91%)
Nov 19, 2018 17.98 18.12 17.67 17.79 97,651 -0.23(-1.26%)
Nov 16, 2018 17.94 18.08 17.84 18.01 122,387 -0.03(-0.19%)
Nov 15, 2018 17.82 18.09 17.54 18.05 211,829 +0.10(+0.58%)
Nov 14, 2018 18.53 18.60 17.66 17.94 83,982 -0.44(-2.37%)
Nov 13, 2018 18.33 18.60 18.05 18.38 129,314 +0.10(+0.52%)
Nov 12, 2018 18.53 18.62 18.26 18.28 77,128 -0.25(-1.36%)
Nov 09, 2018 18.81 19.01 18.42 18.53 105,411 -0.28(-1.48%)
Nov 08, 2018 18.80 19.04 18.67 18.81 181,291 +0.00(+0.00%)
Nov 07, 2018 18.70 18.85 18.31 18.81 144,981 +0.14(+0.75%)
Nov 06, 2018 18.47 18.80 18.33 18.67 91,690 +0.17(+0.94%)
Nov 05, 2018 18.80 18.88 18.33 18.50 95,701 -0.29(-1.53%)
Nov 02, 2018 18.87 18.87 18.58 18.79 207,038 +0.15(+0.80%)
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.