Indicators

Connectone Bancorp (NQ: CNOB )

18.64 -0.27 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.35	15.57	15.19	15.30	93,528	-0.20(-1.29%)
Jan 29, 2015	15.29	15.52	15.22	15.50	73,957	+0.17(+1.08%)
Jan 28, 2015	15.51	15.51	15.07	15.33	117,458	-0.04(-0.27%)
Jan 27, 2015	15.34	15.47	15.25	15.37	47,028	-0.04(-0.27%)
Jan 26, 2015	15.53	15.53	15.33	15.42	41,507	-0.07(-0.43%)
Jan 23, 2015	15.45	15.58	15.29	15.48	91,037	+0.11(+0.70%)
Jan 22, 2015	14.98	15.39	14.82	15.37	75,010	+0.53(+3.59%)
Jan 21, 2015	14.88	14.93	14.83	14.84	190,127	-0.22(-1.49%)
Jan 20, 2015	15.28	15.58	14.94	15.07	84,325	-0.31(-2.00%)
Jan 16, 2015	14.97	15.38	14.95	15.37	137,253	+0.39(+2.61%)
Jan 15, 2015	15.11	15.11	14.80	14.98	92,898	-0.08(-0.55%)
Jan 14, 2015	15.19	15.26	14.98	15.07	80,189	-0.31(-2.00%)
Jan 13, 2015	15.53	15.73	15.33	15.37	178,622	-0.05(-0.32%)
Jan 12, 2015	15.49	15.49	15.34	15.42	58,238	-0.04(-0.27%)
Jan 09, 2015	15.52	15.57	15.32	15.47	71,999	-0.02(-0.11%)
Jan 08, 2015	15.38	15.57	15.36	15.48	55,366	+0.20(+1.31%)
Jan 07, 2015	15.42	15.42	15.12	15.28	71,881	-0.07(-0.43%)
Jan 06, 2015	15.66	15.66	15.24	15.35	90,557	-0.29(-1.86%)
Jan 05, 2015	15.64	15.84	15.51	15.64	72,069	-0.04(-0.26%)

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.