Indicators

Connectone Bancorp (NQ: CNOB )

21.12 +0.49 (+2.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.65	26.71	25.62	25.77	227,629	-0.81(-3.06%)
Apr 28, 2022	27.08	27.70	25.69	26.58	397,301	+0.29(+1.09%)
Apr 27, 2022	26.35	26.57	26.04	26.30	166,803	-0.10(-0.39%)
Apr 26, 2022	27.32	27.57	26.34	26.40	186,039	-1.03(-3.74%)
Apr 25, 2022	27.54	27.72	26.98	27.42	193,243	-0.41(-1.46%)
Apr 22, 2022	28.45	28.70	27.71	27.83	286,584	-0.69(-2.43%)
Apr 21, 2022	29.51	29.72	28.42	28.52	193,611	-0.59(-2.03%)
Apr 20, 2022	29.02	29.52	29.02	29.12	219,367	+0.11(+0.38%)
Apr 19, 2022	28.52	29.14	28.52	29.01	179,780	+0.55(+1.92%)
Apr 18, 2022	28.51	28.99	28.26	28.46	161,879	+0.02(+0.07%)
Apr 14, 2022	28.96	29.10	28.38	28.44	295,312	-0.48(-1.66%)
Apr 13, 2022	28.73	29.14	28.58	28.92	143,927	+0.04(+0.13%)
Apr 12, 2022	29.27	29.59	28.83	28.89	167,093	-0.41(-1.39%)
Apr 11, 2022	28.66	29.46	28.53	29.29	270,378	+0.68(+2.36%)
Apr 08, 2022	28.70	29.04	28.53	28.62	162,821	-0.06(-0.23%)
Apr 07, 2022	29.11	29.30	28.51	28.68	155,433	-0.22(-0.77%)
Apr 06, 2022	28.90	29.39	28.89	28.90	228,064	-0.14(-0.48%)
Apr 05, 2022	29.26	29.48	28.97	29.04	164,121	-0.33(-1.13%)
Apr 04, 2022	29.51	29.77	29.14	29.38	182,372	-0.07(-0.25%)

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.