Indicators

Connectone Bancorp (NQ: CNOB )

17.86 -0.09 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.50	19.68	19.25	19.37	187,136	-0.13(-0.66%)
Jul 28, 2017	20.02	20.02	19.29	19.50	203,883	-0.60(-3.00%)
Jul 27, 2017	20.19	20.62	19.89	20.11	243,358	+0.43(+2.19%)
Jul 26, 2017	19.93	19.98	19.63	19.68	77,405	-0.26(-1.30%)
Jul 25, 2017	19.63	20.11	19.63	19.93	92,069	+0.52(+2.66%)
Jul 24, 2017	19.07	19.48	19.07	19.42	99,600	+0.34(+1.81%)
Jul 21, 2017	19.37	19.37	19.07	19.07	135,817	-0.26(-1.34%)
Jul 20, 2017		19.37	19.25	19.33	236,018	+0.04(+0.22%)
Jul 19, 2017	19.33	19.42	19.16	19.29	136,330	-0.09(-0.44%)
Jul 18, 2017	19.20	19.42	19.16	19.37	96,881	+0.04(+0.22%)
Jul 17, 2017	19.29	19.59	19.20	19.33	93,577	-0.09(-0.44%)
Jul 14, 2017	19.46	19.55	19.22	19.42	60,039	-0.26(-1.31%)
Jul 13, 2017	19.72	19.76	19.42	19.68	51,076	+0.02(+0.11%)
Jul 12, 2017	19.44	19.78	19.44	19.65	113,738	+0.17(+0.88%)
Jul 11, 2017	19.35	19.53	19.01	19.48	162,308	+0.21(+1.11%)
Jul 10, 2017	19.57	19.65	19.23	19.27	103,636	-0.43(-2.18%)
Jul 07, 2017	19.57	19.70	19.27	19.70	89,921	+0.26(+1.32%)
Jul 06, 2017	19.70	19.95	19.35	19.44	117,765	-0.30(-1.52%)
Jul 05, 2017	19.78	19.89	19.35	19.74	110,330	+0.04(+0.22%)

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.