Breaking News Bar

Business News and Information

Connectone Bancorp (NQ: CNOB )

35.65 USD -0.86 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.45 16.45 16.24 16.35 41,143 -0.11(-0.67%)
Mar 30, 2016 16.38 16.68 16.36 16.46 37,887 +0.08(+0.49%)
Mar 29, 2016 15.81 16.43 15.68 16.38 58,624 +0.67(+4.26%)
Mar 28, 2016 15.88 16.11 15.61 15.71 41,659 -0.08(-0.51%)
Mar 24, 2016 15.55 15.79 15.79 15.79 30,900 +0.19(+1.22%)
Mar 23, 2016 15.67 15.77 15.54 15.60 154,657 -0.12(-0.76%)
Mar 22, 2016 15.93 15.93 15.63 15.72 46,300 -0.32(-2.00%)
Mar 21, 2016 16.13 16.34 15.96 16.04 47,323 -0.15(-0.93%)
Mar 18, 2016 16.20 16.29 15.62 16.19 157,719 +0.14(+0.87%)
Mar 17, 2016 15.55 16.21 15.40 16.05 54,631 +0.44(+2.82%)
Mar 16, 2016 15.60 15.82 15.53 15.61 62,238 +0.00(+0.00%)
Mar 15, 2016 16.27 16.27 15.55 15.61 47,916 -0.76(-4.64%)
Mar 14, 2016 16.26 16.53 16.26 16.37 63,431 +0.08(+0.49%)
Mar 11, 2016 15.89 16.30 15.84 16.29 38,935 +0.50(+3.17%)
Mar 10, 2016 15.62 15.86 15.54 15.79 45,850 +0.21(+1.35%)
Mar 09, 2016 15.80 15.94 15.53 15.58 37,337 -0.20(-1.27%)
Mar 08, 2016 16.09 16.18 15.76 15.78 51,716 -0.44(-2.71%)
Mar 07, 2016 16.03 16.31 16.01 16.22 43,410 +0.24(+1.50%)
Mar 04, 2016 15.73 16.15 15.73 15.98 109,986 +0.20(+1.27%)
Mar 03, 2016 15.73 15.94 15.71 15.78 45,880 +0.05(+0.32%)
Mar 02, 2016 15.86 15.96 15.62 15.73 43,298 -0.18(-1.13%)
Mar 01, 2016 15.46 15.92 15.32 15.91 65,645 +0.49(+3.18%)
Feb 29, 2016 15.62 15.81 15.40 15.42 64,065 -0.22(-1.41%)
Feb 26, 2016 15.54 15.76 15.30 15.64 58,225 +0.24(+1.56%)
Feb 25, 2016 15.32 15.51 15.24 15.40 24,781 +0.12(+0.79%)
Feb 24, 2016 15.01 15.29 14.86 15.28 41,745 +0.11(+0.73%)
Feb 23, 2016 15.35 15.51 15.15 15.17 58,050 -0.16(-1.04%)
Feb 22, 2016 15.49 15.55 15.28 15.33 44,760 -0.03(-0.20%)
Feb 19, 2016 15.32 15.58 15.29 15.36 67,777 +0.03(+0.20%)
Feb 18, 2016 15.38 15.53 15.13 15.33 56,035 -0.04(-0.26%)
Feb 17, 2016 15.95 15.95 15.28 15.37 79,910 -0.49(-3.09%)
Feb 16, 2016 15.81 15.96 15.67 15.86 41,453 +0.20(+1.28%)
Feb 12, 2016 15.42 15.66 15.66 15.66 93,100 +0.39(+2.55%)
Feb 11, 2016 15.27 15.34 14.99 15.27 110,518 -0.24(-1.55%)
Feb 10, 2016 15.68 15.90 15.48 15.51 50,341 -0.10(-0.64%)
Feb 09, 2016 15.47 15.78 15.31 15.61 66,852 -0.02(-0.13%)
Feb 08, 2016 15.70 15.88 15.18 15.63 172,219 -0.19(-1.20%)
Feb 05, 2016 16.23 16.25 15.82 15.82 116,640 -0.45(-2.77%)
Feb 04, 2016 16.44 16.61 16.23 16.27 74,405 -0.20(-1.21%)
Feb 03, 2016 16.62 16.66 16.37 16.47 336,373 -0.08(-0.48%)
Feb 02, 2016 16.54 16.65 16.44 16.55 93,963 -0.09(-0.54%)
Feb 01, 2016 16.60 16.82 16.40 16.64 104,743 +0.01(+0.06%)
Jan 29, 2016 16.50 16.66 16.39 16.63 114,761 +0.14(+0.85%)
Jan 28, 2016 16.30 16.53 16.27 16.49 98,536 +0.22(+1.35%)
Jan 27, 2016 16.51 16.86 16.19 16.27 136,342 -0.40(-2.40%)
Jan 26, 2016 16.65 16.85 16.56 16.67 41,050 +0.11(+0.66%)
Jan 25, 2016 16.87 17.37 16.54 16.56 58,215 -0.42(-2.47%)
Jan 22, 2016 16.94 17.87 16.80 16.98 59,334 +0.20(+1.19%)
Jan 21, 2016 17.08 17.13 16.76 16.78 64,203 -0.30(-1.76%)
Jan 20, 2016 16.75 17.20 16.55 17.08 84,587 +0.12(+0.71%)
Jan 19, 2016 17.18 17.37 16.89 16.96 106,762 -0.10(-0.59%)
Jan 15, 2016 16.80 17.06 17.06 17.06 99,300 -0.17(-0.99%)
Jan 14, 2016 17.40 17.53 17.15 17.23 82,386 -0.02(-0.12%)
Jan 13, 2016 17.71 17.71 17.16 17.25 136,451 -0.50(-2.82%)
Jan 12, 2016 17.90 17.90 17.55 17.75 81,096 -0.06(-0.34%)
Jan 11, 2016 17.78 18.00 17.71 17.81 75,376 +0.09(+0.51%)
Jan 08, 2016 18.02 18.05 17.70 17.72 206,778 -0.28(-1.56%)
Jan 07, 2016 18.21 18.28 18.00 18.00 69,986 -0.51(-2.76%)
Jan 06, 2016 18.33 18.61 18.33 18.51 63,569 -0.12(-0.64%)
Jan 05, 2016 18.40 18.72 18.40 18.63 36,687 +0.24(+1.31%)
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.
 
bottom clear