Indicators

Connectone Bancorp (NQ: CNOB )

18.08 +0.12 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.47	15.51	15.29	15.37	53,926	-0.02(-0.16%)
Nov 26, 2014	15.51	15.40	15.40	15.40	117,805	-0.06(-0.38%)
Nov 25, 2014	15.43	15.54	15.07	15.46	209,607	+0.07(+0.43%)
Nov 24, 2014	15.18	15.45	15.18	15.39	321,388	+0.24(+1.59%)
Nov 21, 2014	15.39	15.56	14.98	15.15	83,529	-0.09(-0.60%)
Nov 20, 2014	15.03	15.24	14.97	15.24	55,375	+0.19(+1.27%)
Nov 19, 2014	15.28	15.29	14.89	15.05	101,785	-0.18(-1.20%)
Nov 18, 2014	15.56	15.63	15.22	15.23	77,659	-0.27(-1.77%)
Nov 17, 2014	15.64	15.71	15.36	15.51	54,140	-0.18(-1.17%)
Nov 14, 2014	15.57	15.74	15.46	15.69	62,604	+0.17(+1.07%)
Nov 13, 2014	15.81	15.81	15.43	15.52	75,270	-0.27(-1.74%)
Nov 12, 2014	15.70	15.81	15.54	15.80	69,399	+0.11(+0.69%)
Nov 11, 2014	15.81	15.81	15.62	15.69	61,923	-0.09(-0.58%)
Nov 10, 2014	15.69	15.81	15.65	15.78	50,191	+0.13(+0.85%)
Nov 07, 2014	15.51	15.69	15.36	15.65	510,402	+0.14(+0.91%)
Nov 06, 2014	15.47	15.52	15.39	15.51	34,975	+0.04(+0.27%)
Nov 05, 2014	15.39	15.47	15.35	15.46	130,505	+0.10(+0.65%)
Nov 04, 2014	15.39	15.39	15.27	15.36	38,790	-0.02(-0.16%)

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.