Indicators

Connectone Bancorp (NQ: CNOB )

18.08 +0.12 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.36	15.57	15.20	15.31	93,484	-0.20(-1.29%)
Jan 29, 2015	15.30	15.53	15.22	15.51	73,923	+0.17(+1.08%)
Jan 28, 2015	15.51	15.51	15.07	15.34	117,404	-0.04(-0.27%)
Jan 27, 2015	15.35	15.48	15.26	15.38	47,006	-0.04(-0.27%)
Jan 26, 2015	15.54	15.54	15.34	15.42	41,488	-0.07(-0.43%)
Jan 23, 2015	15.46	15.59	15.30	15.49	90,995	+0.11(+0.70%)
Jan 22, 2015	14.98	15.40	14.82	15.38	74,976	+0.53(+3.59%)
Jan 21, 2015	14.88	14.93	14.84	14.85	190,038	-0.22(-1.49%)
Jan 20, 2015	15.29	15.59	14.95	15.07	84,286	-0.31(-2.00%)
Jan 16, 2015	14.97	15.39	14.96	15.38	137,189	+0.39(+2.61%)
Jan 15, 2015	15.12	15.12	14.81	14.99	92,854	-0.08(-0.55%)
Jan 14, 2015	15.20	15.27	14.98	15.07	80,152	-0.31(-2.00%)
Jan 13, 2015	15.54	15.74	15.34	15.38	178,539	-0.05(-0.32%)
Jan 12, 2015	15.50	15.50	15.35	15.43	58,211	-0.04(-0.27%)
Jan 09, 2015	15.53	15.57	15.33	15.47	71,966	-0.02(-0.11%)
Jan 08, 2015	15.39	15.58	15.36	15.49	55,341	+0.20(+1.31%)
Jan 07, 2015	15.43	15.43	15.12	15.29	71,848	-0.07(-0.43%)
Jan 06, 2015	15.66	15.66	15.25	15.36	90,515	-0.29(-1.86%)
Jan 05, 2015	15.65	15.85	15.51	15.65	72,035	-0.04(-0.27%)

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.