$19.44 0.00 (%) ConnectOne Bancorp Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNOB historical data

Date Open High Low Close Volume
5/21/201519.6019.6019.2619.4432,515
5/20/201519.5319.5919.3619.5517,230
5/19/201519.3419.6519.3319.5430,497
5/18/201519.4019.5419.3419.3940,969
5/15/201519.5519.7419.3019.4592,304
5/14/201519.2719.5819.2219.5548,918
5/13/201519.1519.3419.1219.25135,508
5/12/201519.1219.2218.9519.2046,321
5/11/201519.2619.3018.9619.1246,200
5/8/201519.0919.2118.9619.1387,583
5/7/201518.9519.1718.9519.0053,281
5/6/201519.0619.1218.9619.0052,939
5/5/201519.1619.4318.9519.0443,129
5/4/201519.3219.3219.1419.2669,347
5/1/201519.3819.3819.0019.2763,680
4/30/201519.5019.5619.1919.2256,323
4/29/201519.6619.9019.5819.6127,189
4/28/201519.7719.9019.6619.8777,151
4/27/201519.7719.9019.4719.6951,947
4/24/201519.7419.9019.5819.8780,785
4/23/201519.7819.9419.7119.9147,855
4/22/201519.6919.8519.5219.7538,704
4/21/201519.7719.8719.6119.7433,947
4/20/201519.7319.8519.5719.7647,228
4/17/201519.5619.8019.4419.6098,606
4/16/201519.7919.9019.7019.8665,934
4/15/201519.7219.8919.6919.8142,094
4/14/201519.6819.7819.4319.7349,787
4/13/201519.5419.7419.5119.7328,829
4/10/201519.7519.9019.5619.6016,587
4/9/201519.8519.8519.5019.6315,312
4/8/201519.5619.7919.5619.7341,290
4/7/201519.6119.7419.5319.6465,587
4/6/201519.4119.7019.4019.5838,962
4/2/201519.5819.6919.3419.4891,401
4/1/201519.3719.5619.2819.5344,914
3/31/201519.3519.5119.2719.4634,962
3/30/201519.2819.5819.2819.5058,047
3/27/201519.2419.3219.0819.2539,786
3/26/201519.1119.2719.1119.2418,923
3/25/201519.2819.3019.0719.1553,540
3/24/201519.4119.5019.2719.2739,015
3/23/201519.2019.5919.1719.4576,254
3/20/201519.0919.4919.0219.31168,708
3/19/201519.0019.0918.9419.0834,224
3/18/201518.9119.2718.8919.02155,446
3/17/201518.8019.0018.6218.9031,283
3/16/201518.8518.9318.8118.91213,874
3/13/201518.6018.7018.4318.70441,326
3/12/201518.3218.7918.2518.6065,031
3/11/201518.0018.2017.9718.1733,552
3/10/201517.9718.0417.9218.0256,052
3/9/201518.2218.2218.0318.0731,603
3/6/201518.2218.4918.0618.1651,312
3/5/201518.0518.2917.9718.25233,875
3/4/201518.0918.1818.0518.0626,881
3/3/201518.2018.4018.0718.2128,480
3/2/201518.3018.3818.2018.2595,002
2/27/201518.4318.4318.2518.2626,239
2/26/201518.3618.4718.3318.4023,052
2/25/201518.3618.4018.2818.3320,587
2/24/201518.4518.5118.3018.3026,347
2/23/201518.4118.5018.2518.4931,413
2/20/201518.4818.4918.2718.4639,353
2/19/201518.3018.5118.2618.4755,997
2/18/201518.5018.5518.2718.34137,826
2/17/201518.4518.6018.4118.4957,391
2/13/201518.6018.6018.3418.40165,536
2/12/201518.4718.6818.3818.6636,341
2/11/201518.4018.5418.3318.4063,315
2/10/201518.5318.5318.2718.4351,768
2/9/201518.5418.6118.3018.3363,411
2/6/201518.8518.9518.6318.6670,824
2/5/201518.5618.8218.5618.7454,394
2/4/201518.7918.8018.5218.5749,927
2/3/201518.8918.9018.6518.79205,830
2/2/201518.5718.8618.3918.7998,479
1/30/201518.4618.7218.2718.4077,768
1/29/201518.3918.6718.3018.6461,495
1/28/201518.6518.6518.1218.4497,666
1/27/201518.4518.6118.3418.4939,104
1/26/201518.6818.6818.4418.5434,513
1/23/201518.5818.7418.3918.6275,697
1/22/201518.0118.5117.8218.4962,371
1/21/201517.8917.9517.8417.85158,089
1/20/201518.3818.7417.9718.1270,116
1/16/201518.0018.5017.9818.49114,125
1/15/201518.1718.1717.8018.0277,244
1/14/201518.2718.3518.0118.1266,677
1/13/201518.6818.9218.4418.49148,523
1/12/201518.6318.6318.4518.5548,425
1/9/201518.6718.7218.4318.6059,867
1/8/201518.5018.7318.4718.6246,037
1/7/201518.5518.5518.1818.3859,769
1/6/201518.8318.8318.3318.4675,298
1/5/201518.8119.0518.6518.8159,925
1/2/201519.0019.1018.6818.8666,765
12/31/201419.1019.1518.8619.0064,607
12/30/201419.0919.1219.0119.0741,928
12/29/201419.0019.1518.7219.09104,811
  • Showing 1-100 of 573 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center