Indicators

Connectone Bancorp (NQ: CNOB )

18.46 -0.18 (-0.97%)

Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.93	16.20	15.80	16.17	95,498	+0.17(+1.09%)
May 28, 2015	15.86	16.09	15.78	16.00	139,695	+0.06(+0.37%)
May 27, 2015	15.93	15.95	15.76	15.94	74,888	+0.06(+0.37%)
May 26, 2015	16.01	16.01	15.78	15.88	100,016	-0.16(-0.99%)
May 22, 2015	16.13	16.04	16.04	16.04	35,478	-0.12(-0.77%)
May 21, 2015	16.30	16.30	16.01	16.16	39,104	-0.09(-0.56%)
May 20, 2015	16.24	16.29	16.09	16.26	20,721	+0.01(+0.05%)
May 19, 2015	16.08	16.34	16.07	16.25	36,677	+0.12(+0.77%)
May 18, 2015	16.13	16.25	16.08	16.12	49,271	-0.05(-0.31%)
May 15, 2015	16.26	16.41	16.05	16.17	111,010	-0.08(-0.51%)
May 14, 2015	16.02	16.28	15.98	16.26	58,831	+0.25(+1.56%)
May 13, 2015	15.92	16.08	15.90	16.01	162,969	+0.04(+0.26%)
May 12, 2015	15.90	15.98	15.76	15.96	55,708	+0.07(+0.42%)
May 11, 2015	16.01	16.05	15.77	15.90	55,562	-0.01(-0.05%)
May 08, 2015	15.87	15.97	15.77	15.91	105,332	+0.11(+0.68%)
May 07, 2015	15.76	15.94	15.76	15.80	64,078	+0.00(+0.00%)
May 06, 2015	15.85	15.90	15.77	15.80	63,667	-0.03(-0.21%)
May 05, 2015	15.93	16.16	15.76	15.83	51,869	-0.18(-1.14%)
May 04, 2015	16.06	16.06	15.92	16.01	83,400	-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.