Indicators

Connectone Bancorp (NQ: CNOB )

19.28 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.23	13.43	12.94	13.15	126,301	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.37	13.48	151,418	-0.89(-6.18%)
May 27, 2020	13.59	14.48	13.55	14.37	359,486	+0.93(+6.94%)
May 26, 2020	12.87	13.62	12.87	13.44	192,662	+1.28(+10.55%)
May 22, 2020	12.17	12.24	11.92	12.16	89,180	+0.04(+0.37%)
May 21, 2020	12.12	12.39	12.07	12.11	89,719	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.15	152,015	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,349	-0.77(-6.39%)
May 18, 2020	10.92	12.18	10.92	12.07	263,109	+1.77(+17.16%)
May 15, 2020	10.47	10.47	10.15	10.30	159,966	-0.20(-1.88%)
May 14, 2020	10.34	10.55	9.697	10.50	303,027	-0.19(-1.76%)
May 13, 2020	11.25	11.42	10.50	10.68	304,511	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.45	11.46	127,300	-0.83(-6.72%)
May 11, 2020	12.88	12.89	12.16	12.28	162,847	-0.94(-7.09%)
May 08, 2020	12.68	13.33	12.65	13.22	141,573	+0.92(+7.48%)
May 07, 2020	12.29	12.90	12.19	12.30	120,940	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	155,983	-0.56(-4.37%)
May 05, 2020	12.80	13.27	12.68	12.74	241,566	+0.25(+2.01%)
May 04, 2020	12.90	12.90	12.29	12.49	163,416	-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.