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 (%)
Jan 29, 2021	19.61	19.82	19.07	19.28	1,095,206	-0.25(-1.30%)
Jan 28, 2021	19.08	19.88	18.42	19.53	172,859	+1.58(+8.79%)
Jan 27, 2021	18.56	18.84	17.69	17.95	138,439	-1.13(-5.94%)
Jan 26, 2021	19.30	19.46	18.95	19.09	104,238	-0.17(-0.90%)
Jan 25, 2021	19.70	19.70	18.67	19.26	66,747	-0.29(-1.48%)
Jan 22, 2021	18.86	19.61	18.81	19.55	106,257	+0.37(+1.94%)
Jan 21, 2021	19.70	19.73	19.02	19.18	71,739	-0.52(-2.63%)
Jan 20, 2021	19.64	19.80	19.40	19.70	63,827	-0.06(-0.32%)
Jan 19, 2021	20.06	20.12	19.50	19.76	103,742	-0.04(-0.18%)
Jan 15, 2021	19.85	20.12	19.64	19.80	85,645	-0.27(-1.36%)
Jan 14, 2021	19.69	20.19	19.51	20.07	127,893	+0.59(+3.03%)
Jan 13, 2021	19.22	19.69	18.75	19.48	142,988	-0.03(-0.14%)
Jan 12, 2021	19.34	19.71	18.34	19.51	75,920	+0.36(+1.90%)
Jan 11, 2021	18.55	19.29	18.55	19.14	71,951	+0.23(+1.20%)
Jan 08, 2021	19.71	19.93	18.59	18.92	97,109	-0.86(-4.36%)
Jan 07, 2021	19.46	19.96	19.35	19.78	137,117	+0.49(+2.54%)
Jan 06, 2021	18.58	19.61	18.35	19.29	437,319	+1.22(+6.78%)
Jan 05, 2021	17.72	18.37	17.72	18.06	119,622	+0.25(+1.43%)

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.