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, 2015	15.94	16.20	15.81	16.18	95,453	+0.17(+1.09%)
May 28, 2015	15.87	16.10	15.79	16.01	139,630	+0.06(+0.36%)
May 27, 2015	15.94	15.96	15.76	15.95	74,853	+0.06(+0.37%)
May 26, 2015	16.02	16.02	15.78	15.89	99,970	-0.16(-0.98%)
May 22, 2015	16.14	16.05	16.05	16.05	35,461	-0.12(-0.77%)
May 21, 2015	16.30	16.30	16.02	16.17	39,086	-0.09(-0.56%)
May 20, 2015	16.25	16.30	16.10	16.26	20,712	+0.01(+0.05%)
May 19, 2015	16.09	16.35	16.08	16.25	36,660	+0.12(+0.77%)
May 18, 2015	16.14	16.25	16.09	16.13	49,248	-0.05(-0.31%)
May 15, 2015	16.26	16.42	16.06	16.18	110,958	-0.08(-0.51%)
May 14, 2015	16.03	16.29	15.99	16.26	58,804	+0.25(+1.56%)
May 13, 2015	15.93	16.09	15.91	16.01	162,894	+0.04(+0.26%)
May 12, 2015	15.91	15.99	15.76	15.97	55,682	+0.07(+0.42%)
May 11, 2015	16.02	16.06	15.77	15.91	55,536	-0.01(-0.05%)
May 08, 2015	15.88	15.98	15.77	15.91	105,283	+0.11(+0.68%)
May 07, 2015	15.76	15.95	15.76	15.81	64,049	+0.00(+0.00%)
May 06, 2015	15.86	15.91	15.77	15.81	63,637	-0.03(-0.21%)
May 05, 2015	15.94	16.16	15.76	15.84	51,845	-0.18(-1.14%)
May 04, 2015	16.07	16.07	15.92	16.02	83,361	-0.01(-0.05%)

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.