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 30, 2015	16.13	16.39	16.10	16.35	142,845	+0.25(+1.56%)
Nov 27, 2015	16.12	16.19	16.05	16.10	26,164	+0.02(+0.10%)
Nov 25, 2015	16.11	16.08	16.08	16.08	39,133	-0.05(-0.31%)
Nov 24, 2015	16.05	16.18	15.85	16.13	67,848	+0.01(+0.05%)
Nov 23, 2015	15.74	16.21	15.74	16.13	106,511	+0.31(+1.96%)
Nov 20, 2015	15.71	16.03	15.54	15.82	102,137	+0.17(+1.07%)
Nov 19, 2015	15.60	15.74	15.53	15.65	86,178	+0.10(+0.65%)
Nov 18, 2015	15.24	15.55	15.11	15.55	154,607	+0.31(+2.04%)
Nov 17, 2015	15.10	15.30	15.08	15.24	124,705	+0.16(+1.06%)
Nov 16, 2015	15.09	15.19	14.95	15.08	172,282	+0.03(+0.17%)
Nov 13, 2015	15.06	15.31	15.02	15.05	112,315	+0.03(+0.17%)
Nov 12, 2015	15.30	15.30	15.01	15.03	68,583	-0.27(-1.75%)
Nov 11, 2015	15.15	15.36	15.15	15.30	71,032	+0.07(+0.44%)
Nov 10, 2015	15.15	15.51	15.12	15.23	102,666	-0.10(-0.66%)
Nov 09, 2015	15.71	15.90	15.26	15.33	87,475	-0.38(-2.40%)
Nov 06, 2015	15.36	15.76	15.36	15.71	157,361	+0.35(+2.29%)
Nov 05, 2015	15.08	15.37	15.08	15.36	49,479	+0.27(+1.78%)
Nov 04, 2015	15.19	15.34	15.08	15.09	301,119	-0.10(-0.66%)
Nov 03, 2015	15.14	15.31	14.99	15.19	90,089	-0.01(-0.06%)

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.