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 (%)
May 29, 2020	13.23	13.42	12.94	13.14	126,360	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.36	13.48	151,489	-0.89(-6.18%)
May 27, 2020	13.58	14.47	13.55	14.36	359,653	+0.93(+6.94%)
May 26, 2020	12.87	13.61	12.87	13.43	192,752	+1.28(+10.55%)
May 22, 2020	12.17	12.23	11.92	12.15	89,221	+0.04(+0.37%)
May 21, 2020	12.11	12.38	12.06	12.10	89,761	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.14	152,086	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,407	-0.77(-6.39%)
May 18, 2020	10.91	12.18	10.91	12.06	263,231	+1.77(+17.16%)
May 15, 2020	10.46	10.46	10.14	10.29	160,041	-0.20(-1.88%)
May 14, 2020	10.34	10.54	9.693	10.49	303,168	-0.19(-1.76%)
May 13, 2020	11.24	11.41	10.50	10.68	304,652	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.44	11.45	127,359	-0.82(-6.72%)
May 11, 2020	12.88	12.88	12.16	12.28	162,923	-0.94(-7.09%)
May 08, 2020	12.68	13.32	12.64	13.21	141,639	+0.92(+7.48%)
May 07, 2020	12.28	12.89	12.19	12.29	120,996	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	156,056	-0.56(-4.37%)
May 05, 2020	12.80	13.26	12.67	12.73	241,679	+0.25(+2.01%)
May 04, 2020	12.89	12.89	12.28	12.48	163,493	-0.33(-2.59%)

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.