Skip to main content

Connectone Bancorp (NQ: CNOB )

19.50 +0.14 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.40 19.55 19.11 19.50 263,517 +0.14(+0.72%)
Mar 27, 2024 18.79 19.36 18.79 19.36 236,466 +0.68(+3.64%)
Mar 26, 2024 19.05 19.06 18.62 18.68 115,728 -0.30(-1.58%)
Mar 25, 2024 19.10 19.33 18.85 18.98 113,009 -0.03(-0.16%)
Mar 22, 2024 19.60 19.60 18.74 19.01 141,206 -0.50(-2.56%)
Mar 21, 2024 19.68 19.74 19.37 19.51 154,290 -0.06(-0.31%)
Mar 20, 2024 18.56 19.78 18.45 19.57 178,957 +0.90(+4.82%)
Mar 19, 2024 18.72 19.01 18.39 18.67 82,973 -0.09(-0.48%)
Mar 18, 2024 18.87 19.22 18.70 18.76 127,580 -0.14(-0.74%)
Mar 15, 2024 18.75 19.27 18.75 18.90 444,115 +0.08(+0.43%)
Mar 14, 2024 19.40 19.88 18.68 18.82 175,522 -0.67(-3.44%)
Mar 13, 2024 19.77 20.07 19.35 19.49 94,380 -0.34(-1.71%)
Mar 12, 2024 19.95 20.59 19.45 19.83 162,041 -0.19(-0.95%)
Mar 11, 2024 19.64 20.77 19.55 20.02 192,891 +0.40(+2.04%)
Mar 08, 2024 20.02 20.09 19.41 19.62 153,390 -0.05(-0.25%)
Mar 07, 2024 20.06 20.10 19.52 19.67 200,109 -0.03(-0.15%)
Mar 06, 2024 19.77 20.34 19.22 19.70 454,377 +0.00(+0.00%)
Mar 05, 2024 19.28 19.89 19.28 19.70 263,385 +0.39(+2.02%)
Mar 04, 2024 19.54 20.18 19.25 19.31 128,676 -0.37(-1.88%)
Mar 01, 2024 19.74 19.89 19.10 19.68 141,740 -0.11(-0.56%)
Feb 29, 2024 20.16 20.31 19.68 19.79 178,335 +0.09(+0.46%)
Feb 28, 2024 19.75 19.96 19.65 19.70 138,106 -0.20(-1.01%)
Feb 27, 2024 19.99 20.10 19.76 19.90 157,666 +0.01(+0.05%)
Feb 26, 2024 20.09 20.16 19.70 19.89 134,984 -0.30(-1.49%)
Feb 23, 2024 19.92 20.39 19.75 20.19 129,699 +0.23(+1.15%)
Feb 22, 2024 20.12 20.21 19.79 19.96 180,126 -0.22(-1.09%)
Feb 21, 2024 20.21 20.38 19.92 20.18 128,749 -0.21(-1.03%)
Feb 20, 2024 20.16 20.69 20.16 20.39 161,131 -0.09(-0.44%)
Feb 16, 2024 20.24 20.87 19.98 20.48 195,444 -0.08(-0.39%)
Feb 15, 2024 20.26 20.64 20.04 20.56 303,803 +0.51(+2.54%)
Feb 14, 2024 19.68 20.08 19.46 20.05 193,447 +0.68(+3.51%)
Feb 13, 2024 20.17 20.36 19.07 19.37 224,082 -1.66(-7.87%)
Feb 12, 2024 20.31 21.50 20.31 21.03 222,891 +0.62(+3.06%)
Feb 09, 2024 19.85 20.40 19.36 20.40 221,498 +0.54(+2.69%)
Feb 08, 2024 19.95 20.23 19.69 19.87 261,767 -0.06(-0.30%)
Feb 07, 2024 20.89 20.89 19.83 19.93 649,135 -0.89(-4.29%)
Feb 06, 2024 20.98 21.37 20.69 20.82 175,074 -0.16(-0.76%)
Feb 05, 2024 21.12 21.37 20.56 20.98 233,871 -0.47(-2.17%)
Feb 02, 2024 21.46 21.98 21.29 21.44 171,471 -0.56(-2.52%)
Feb 01, 2024 22.85 22.97 21.59 22.00 273,014 -0.64(-2.85%)
Jan 31, 2024 23.17 23.66 22.64 22.64 221,423 -1.05(-4.44%)
Jan 30, 2024 23.79 24.04 23.66 23.69 102,346 -0.19(-0.79%)
Jan 29, 2024 23.26 23.90 22.61 23.88 123,514 +0.84(+3.66%)
Jan 26, 2024 24.12 24.20 22.90 23.04 155,290 -0.53(-2.23%)
Jan 25, 2024 23.79 24.23 22.96 23.56 253,015 +0.10(+0.42%)
Jan 24, 2024 23.47 23.79 23.39 23.46 164,850 +0.26(+1.11%)
Jan 23, 2024 23.69 23.78 23.21 23.21 216,653 -0.31(-1.31%)
Jan 22, 2024 23.06 23.52 22.99 23.51 160,299 +0.79(+3.49%)
Jan 19, 2024 22.54 22.73 22.10 22.72 135,914 +0.38(+1.69%)
Jan 18, 2024 22.33 22.54 22.05 22.34 126,470 +0.07(+0.31%)
Jan 17, 2024 21.87 22.46 21.87 22.27 90,926 +0.06(+0.27%)
Jan 16, 2024 22.16 22.57 22.19 22.21 134,092 -0.31(-1.36%)
Jan 12, 2024 23.15 23.33 22.51 22.52 117,266 -0.31(-1.35%)
Jan 11, 2024 22.64 23.10 22.39 22.83 138,625 -0.10(-0.43%)
Jan 10, 2024 22.85 23.29 22.75 22.93 147,892 -0.03(-0.13%)
Jan 09, 2024 22.88 23.24 22.38 22.96 205,726 -0.30(-1.28%)
Jan 08, 2024 22.90 23.32 22.78 23.26 160,411 +0.33(+1.43%)
Jan 05, 2024 22.13 22.97 22.02 22.93 254,739 +0.63(+2.85%)
Jan 04, 2024 21.98 22.41 21.96 22.29 142,661 +0.40(+1.81%)
Jan 03, 2024 22.65 22.65 21.85 21.90 97,390 -0.91(-4.00%)
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.