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 31, 2022	30.36			29.48	440,200	-1.58(-5.10%)
Jan 28, 2022	31.34	31.52	30.04	31.06	219,236	-0.22(-0.71%)
Jan 27, 2022	31.85	33.06	30.65	31.28	238,221	-0.75(-2.33%)
Jan 26, 2022	32.19	32.77	31.36	32.03	159,505	+0.00(+0.00%)
Jan 25, 2022	31.90	32.53	31.31	32.03	193,372	-0.17(-0.52%)
Jan 24, 2022	31.75	32.41	31.67	32.19	228,421	+0.03(+0.09%)
Jan 21, 2022	32.15	33.13	31.83	32.16	470,161	-0.27(-0.82%)
Jan 20, 2022	32.72	33.43	32.40	32.43	586,171	-0.40(-1.21%)
Jan 19, 2022	33.72	33.72	32.66	32.83	315,919	-0.79(-2.36%)
Jan 18, 2022	33.95	34.07	33.49	33.62	332,318	-0.42(-1.24%)
Jan 14, 2022				34.04	0	+0.40(+1.18%)
Jan 13, 2022	32.77	33.82	32.77	33.65	205,745	+0.87(+2.64%)
Jan 12, 2022	32.67	32.99	32.31	32.78	166,552	+0.11(+0.34%)
Jan 11, 2022	32.43	32.72	32.07	32.67	128,751	+0.24(+0.74%)
Jan 10, 2022	32.93	33.11	32.15	32.43	118,685	-0.31(-0.96%)
Jan 07, 2022	32.64	32.82	32.16	32.74	112,096	+0.19(+0.59%)
Jan 06, 2022	31.75	32.61	31.59	32.55	74,767	+1.14(+3.64%)
Jan 05, 2022	31.38	31.96	31.38	31.41	94,838	+0.09(+0.29%)
Jan 04, 2022	30.68	31.66	30.68	31.32	148,822	+0.90(+2.97%)

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.