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 (%)
Aug 30, 2019 18.49 18.49 18.06 18.07 82,839 -0.34(-1.87%)
Aug 29, 2019 18.01 18.56 17.98 18.42 152,469 +0.52(+2.91%)
Aug 28, 2019 17.32 17.95 17.32 17.90 118,075 +0.41(+2.37%)
Aug 27, 2019 18.09 18.09 17.39 17.48 147,243 -0.47(-2.61%)
Aug 26, 2019 17.97 18.05 17.84 17.95 73,805 +0.17(+0.94%)
Aug 23, 2019 18.32 18.35 17.74 17.78 223,246 -0.53(-2.89%)
Aug 22, 2019 18.14 18.35 18.03 18.31 143,840 +0.25(+1.37%)
Aug 21, 2019 18.06 18.10 17.75 18.06 164,248 +0.17(+0.94%)
Aug 20, 2019 17.84 18.01 17.80 17.90 227,050 -0.02(-0.10%)
Aug 19, 2019 17.87 18.02 17.82 17.91 193,052 +0.20(+1.15%)
Aug 16, 2019 17.10 17.74 16.82 17.71 602,539 +0.41(+2.40%)
Aug 15, 2019 17.54 17.64 17.25 17.30 63,566 -0.22(-1.26%)
Aug 14, 2019 17.69 17.83 17.36 17.52 99,228 -0.53(-2.93%)
Aug 13, 2019 17.87 18.36 17.83 18.05 87,877 +0.14(+0.79%)
Aug 12, 2019 18.19 18.24 17.90 17.90 50,851 -0.49(-2.69%)
Aug 09, 2019 18.42 18.50 18.18 18.40 195,822 -0.06(-0.33%)
Aug 08, 2019 18.23 18.61 18.19 18.46 122,458 +0.38(+2.10%)
Aug 07, 2019 18.11 18.15 17.66 18.08 108,883 -0.39(-2.10%)
Aug 06, 2019 18.56 18.73 18.19 18.47 143,883 +0.08(+0.43%)
Aug 05, 2019 18.84 18.90 18.11 18.39 153,537 -0.75(-3.92%)
Aug 02, 2019 19.27 19.27 18.74 19.14 127,715 -0.18(-0.91%)
Aug 01, 2019 20.31 20.38 19.30 19.32 154,555 -0.86(-4.24%)
Jul 31, 2019 20.23 20.43 20.06 20.17 169,216 -0.02(-0.09%)
Jul 30, 2019 19.72 20.25 19.56 20.19 144,293 +0.33(+1.64%)
Jul 29, 2019 20.11 20.25 19.78 19.86 191,732 -0.34(-1.66%)
Jul 26, 2019 20.26 20.41 19.92 20.20 161,598 +0.04(+0.18%)
Jul 25, 2019 20.00 20.52 19.10 20.16 217,938 -0.36(-1.76%)
Jul 24, 2019 19.84 20.55 19.84 20.53 111,136 +0.63(+3.15%)
Jul 23, 2019 19.86 19.97 19.71 19.90 46,961 +0.10(+0.49%)
Jul 22, 2019 19.89 19.99 19.70 19.80 69,197 -0.16(-0.80%)
Jul 19, 2019 19.89 20.14 19.89 19.96 128,395 +0.00(+0.00%)
Jul 18, 2019 19.96 20.15 19.89 19.96 156,826 +0.03(+0.13%)
Jul 17, 2019 19.83 20.09 19.74 19.93 105,430 +0.03(+0.13%)
Jul 16, 2019 19.88 20.08 19.87 19.91 99,443 -0.04(-0.18%)
Jul 15, 2019 20.51 20.55 19.88 19.94 103,436 -0.55(-2.67%)
Jul 12, 2019 20.30 20.59 20.15 20.49 99,724 +0.28(+1.40%)
Jul 11, 2019 20.17 20.25 20.08 20.21 116,144 +0.19(+0.97%)
Jul 10, 2019 20.17 20.34 19.86 20.01 94,087 -0.12(-0.61%)
Jul 09, 2019 20.34 20.52 19.80 20.14 160,719 +0.42(+2.14%)
Jul 08, 2019 19.82 19.95 19.61 19.72 64,887 -0.18(-0.88%)
Jul 05, 2019 19.70 19.99 19.57 19.89 70,877 +0.24(+1.21%)
Jul 03, 2019 19.54 19.72 19.54 19.65 35,609 +0.14(+0.72%)
Jul 02, 2019 19.78 19.78 19.36 19.51 103,428 -0.18(-0.94%)
Jul 01, 2019 20.08 20.20 19.64 19.70 248,958 -0.22(-1.10%)
Jun 28, 2019 19.74 20.10 19.60 19.92 600,925 +0.28(+1.43%)
Jun 27, 2019 19.33 19.64 19.26 19.64 116,089 +0.31(+1.59%)
Jun 26, 2019 19.17 19.50 19.08 19.33 87,366 +0.18(+0.92%)
Jun 25, 2019 19.06 19.23 18.77 19.15 61,712 +0.13(+0.69%)
Jun 24, 2019 19.32 19.48 19.00 19.02 131,143 -0.35(-1.81%)
Jun 21, 2019 19.37 19.51 19.34 19.37 192,496 -0.11(-0.59%)
Jun 20, 2019 19.78 19.78 19.17 19.49 129,159 -0.13(-0.67%)
Jun 19, 2019 19.52 19.79 19.50 19.62 93,014 +0.10(+0.50%)
Jun 18, 2019 19.31 19.68 19.24 19.52 183,035 +0.26(+1.37%)
Jun 17, 2019 19.23 19.30 19.14 19.26 114,889 +0.08(+0.41%)
Jun 14, 2019 19.09 19.30 18.92 19.18 63,027 +0.08(+0.41%)
Jun 13, 2019 18.92 19.27 18.77 19.10 133,468 +0.26(+1.40%)
Jun 12, 2019 18.83 18.94 18.63 18.84 125,517 -0.16(-0.83%)
Jun 11, 2019 19.24 19.29 18.89 18.99 231,016 -0.10(-0.51%)
Jun 10, 2019 18.77 19.16 18.75 19.09 122,773 +0.46(+2.45%)
Jun 07, 2019 18.55 18.71 18.45 18.63 209,675 -0.05(-0.28%)
Jun 06, 2019 18.67 18.88 18.41 18.69 83,502 -0.05(-0.28%)
Jun 05, 2019 18.90 19.00 18.61 18.74 99,153 -0.18(-0.98%)
Jun 04, 2019 18.71 18.96 18.62 18.92 186,499 +0.34(+1.84%)
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.