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, 2020	16.58	16.86	15.96	16.08	152,834	-0.63(-3.80%)
Nov 27, 2020	17.04	17.11	16.44	16.71	72,011	-0.43(-2.49%)
Nov 25, 2020	17.17	17.26	16.67	17.14	121,305	-0.26(-1.51%)
Nov 24, 2020	16.78	17.66	16.61	17.40	194,055	+1.17(+7.21%)
Nov 23, 2020	16.20	16.39	16.11	16.23	109,831	+0.23(+1.42%)
Nov 20, 2020	15.66	16.09	15.66	16.01	155,270	+0.04(+0.23%)
Nov 19, 2020	15.72	15.99	15.38	15.97	123,322	+0.17(+1.09%)
Nov 18, 2020	16.22	16.35	15.79	15.80	110,243	-0.30(-1.86%)
Nov 17, 2020	15.93	16.10	15.57	16.10	137,985	-0.10(-0.62%)
Nov 16, 2020	16.38	16.72	15.96	16.20	237,732	+0.45(+2.88%)
Nov 13, 2020	15.51	15.88	15.44	15.74	132,994	+0.48(+3.15%)
Nov 12, 2020	15.37	15.60	15.00	15.26	169,438	-0.36(-2.31%)
Nov 11, 2020	16.61	16.61	15.45	15.62	243,092	-0.94(-5.66%)
Nov 10, 2020	16.11	16.61	15.97	16.56	154,233	+0.74(+4.68%)
Nov 09, 2020	15.23	16.30	14.49	15.82	209,708	+2.41(+17.95%)
Nov 06, 2020	13.91	14.28	13.36	13.41	84,369	-0.50(-3.57%)
Nov 05, 2020	13.19	14.05	13.19	13.91	95,108	+0.66(+4.97%)
Nov 04, 2020	14.37	14.37	13.17	13.25	302,309	-1.49(-10.10%)
Nov 03, 2020	14.92	15.02	14.63	14.74	136,681	+0.20(+1.37%)

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.