Skip to main content

Connectone Bancorp (NQ: CNOB )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.29 26.55 26.02 26.25 124,317 +0.04(+0.14%)
Aug 30, 2021 27.15 27.15 26.12 26.21 94,250 -0.80(-2.96%)
Aug 27, 2021 25.93 27.03 25.93 27.01 114,990 +1.08(+4.18%)
Aug 26, 2021 26.41 26.43 25.90 25.93 98,409 -0.38(-1.43%)
Aug 25, 2021 26.60 26.88 26.28 26.30 118,370 -0.35(-1.31%)
Aug 24, 2021 26.73 27.01 26.50 26.65 218,165 -0.11(-0.41%)
Aug 23, 2021 27.12 27.30 26.43 26.76 265,455 -0.16(-0.58%)
Aug 20, 2021 26.32 26.97 25.92 26.92 179,331 +0.72(+2.77%)
Aug 19, 2021 26.37 26.54 25.94 26.19 270,063 -0.37(-1.38%)
Aug 18, 2021 26.16 26.93 26.00 26.56 157,400 +0.30(+1.15%)
Aug 17, 2021 26.14 26.37 25.86 26.26 139,962 -0.11(-0.42%)
Aug 16, 2021 26.42 26.60 26.06 26.37 90,061 -0.22(-0.83%)
Aug 13, 2021 26.83 26.93 26.55 26.59 163,936 -0.27(-0.99%)
Aug 12, 2021 26.96 27.19 26.31 26.85 157,981 -0.07(-0.27%)
Aug 11, 2021 26.64 26.93 26.49 26.93 136,348 +0.42(+1.59%)
Aug 10, 2021 25.18 26.60 25.18 26.50 196,813 +0.58(+2.22%)
Aug 09, 2021 25.34 26.06 25.18 25.93 211,193 +0.55(+2.16%)
Aug 06, 2021 24.95 25.55 24.78 25.38 132,072 +0.83(+3.39%)
Aug 05, 2021 24.11 24.57 24.01 24.55 180,516 +0.60(+2.52%)
Aug 04, 2021 23.79 24.40 23.79 23.95 110,005 -0.18(-0.76%)
Aug 03, 2021 23.82 24.25 23.49 24.13 104,598 +0.32(+1.34%)
Aug 02, 2021 24.06 24.71 23.75 23.81 107,608 -0.23(-0.95%)
Jul 30, 2021 24.68 24.92 23.95 24.04 121,575 -0.11(-0.45%)
Jul 29, 2021 23.63 24.41 23.53 24.15 104,133 +0.58(+2.44%)
Jul 28, 2021 23.01 23.76 22.80 23.57 109,775 +0.58(+2.50%)
Jul 27, 2021 22.99 23.11 22.72 23.00 78,516 +0.00(+0.00%)
Jul 26, 2021 22.92 23.29 22.84 23.00 53,392 +0.09(+0.40%)
Jul 23, 2021 22.72 22.94 22.54 22.90 55,134 +0.28(+1.25%)
Jul 22, 2021 23.47 23.47 22.55 22.62 58,051 -0.75(-3.21%)
Jul 21, 2021 23.33 23.60 23.29 23.37 54,692 +0.29(+1.27%)
Jul 20, 2021 22.25 23.62 22.25 23.08 196,034 +0.74(+3.31%)
Jul 19, 2021 22.59 22.79 22.09 22.34 262,474 -0.65(-2.82%)
Jul 16, 2021 23.93 23.93 22.96 22.99 92,912 -0.69(-2.90%)
Jul 15, 2021 23.10 23.74 23.05 23.67 90,447 +0.36(+1.53%)
Jul 14, 2021 23.53 24.07 23.11 23.31 152,101 -0.21(-0.89%)
Jul 13, 2021 23.60 23.85 23.25 23.53 142,349 -0.15(-0.62%)
Jul 12, 2021 24.38 24.38 23.01 23.67 87,804 +0.13(+0.54%)
Jul 09, 2021 23.19 23.54 23.01 23.54 112,509 +0.91(+4.04%)
Jul 08, 2021 22.44 23.53 22.30 22.63 113,174 -0.27(-1.20%)
Jul 07, 2021 22.71 23.23 22.61 22.90 148,225 -0.05(-0.20%)
Jul 06, 2021 23.53 23.53 22.66 22.95 91,556 -0.56(-2.37%)
Jul 02, 2021 23.96 23.97 23.49 23.51 105,728 -0.53(-2.21%)
Jul 01, 2021 24.15 24.15 23.74 24.04 163,330 +0.12(+0.50%)
Jun 30, 2021 23.63 24.17 23.63 23.92 193,658 +0.07(+0.31%)
Jun 29, 2021 24.19 24.19 23.84 23.84 205,763 -0.34(-1.40%)
Jun 28, 2021 24.80 24.80 24.01 24.18 134,511 -0.74(-2.97%)
Jun 25, 2021 24.89 25.21 24.65 24.92 471,156 +0.14(+0.55%)
Jun 24, 2021 24.45 24.89 24.17 24.79 208,843 +0.39(+1.61%)
Jun 23, 2021 24.46 24.67 24.25 24.39 92,648 -0.01(-0.04%)
Jun 22, 2021 24.50 24.60 23.92 24.40 123,775 -0.15(-0.60%)
Jun 21, 2021 24.03 24.84 23.38 24.55 214,433 +0.84(+3.55%)
Jun 18, 2021 24.03 24.54 23.48 23.71 537,222 -1.15(-4.63%)
Jun 17, 2021 25.72 25.72 24.69 24.86 193,292 -0.68(-2.65%)
Jun 16, 2021 24.86 25.65 24.70 25.54 155,908 +0.42(+1.67%)
Jun 15, 2021 24.82 25.92 24.72 25.12 104,946 +0.28(+1.14%)
Jun 14, 2021 25.13 25.35 24.67 24.83 96,465 -0.27(-1.06%)
Jun 11, 2021 25.08 25.24 24.89 25.10 126,805 +0.19(+0.77%)
Jun 10, 2021 25.94 26.08 24.90 24.91 210,831 -0.92(-3.57%)
Jun 09, 2021 25.70 25.90 25.64 25.83 138,384 -0.22(-0.84%)
Jun 08, 2021 25.82 26.25 25.48 26.05 153,306 +0.08(+0.32%)
Jun 07, 2021 25.76 25.97 25.54 25.97 289,968 +0.21(+0.82%)
Jun 04, 2021 25.76 26.02 25.47 25.76 159,830 -0.05(-0.18%)
Jun 03, 2021 25.55 25.88 25.30 25.80 146,922 +0.33(+1.29%)
Jun 02, 2021 25.92 26.05 25.42 25.47 307,234 -0.16(-0.61%)
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.