ConnectOne Bancorp Inc $20.00

down -0.25


25/7/2014 04:00 PM  |  NASDAQ : CNOB  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNOB historical data

Date Open High Low Close Volume
7/25/201419.7620.0919.6220.0090,998
7/24/201420.0020.2519.8720.2576,751
7/23/201420.0920.1219.5420.0371,098
7/22/201420.1020.2220.0020.1098,497
7/21/201419.7520.1519.6320.02110,417
7/18/201419.5019.9519.5019.85175,902
7/17/201419.4119.5919.1619.54150,166
7/16/201419.6019.6019.3819.4373,811
7/15/201419.5919.6219.3019.4852,476
7/14/201419.3119.6519.0019.55312,707
7/11/201419.2519.3819.0019.0865,407
7/10/201419.1619.5119.0019.2062,916
7/9/201419.5219.5819.3919.47162,897
7/8/201419.5319.5319.2919.35198,682
7/7/201419.5019.7519.2519.51118,718
7/3/201419.4119.5319.2019.53130,747
7/2/201419.8019.8019.1019.251,279,937
7/1/201420.0320.0320.0320.030
6/30/201449.9950.1349.3449.8920,565
6/27/201450.4450.8249.6949.83343,027
6/26/201449.5050.2249.3650.0915,863
6/25/201449.6050.2749.5550.2222,572
6/24/201449.6650.2049.6649.8224,679
6/23/201450.0350.1649.6149.9315,093
6/20/201449.9050.4749.1350.0337,147
6/19/201449.9750.0249.0549.6413,833
6/18/201449.0750.0049.0749.6916,952
6/17/201449.2049.7449.2049.5515,098
6/16/201448.7949.4948.7249.3118,048
6/13/201448.5648.6748.1648.358,430
6/12/201447.8048.6947.6848.349,055
6/11/201447.8548.5547.8548.553,029
6/10/201448.3348.3748.0848.372,142
6/9/201447.4548.5347.4548.3216,496
6/6/201447.2948.3647.2947.4519,443
6/5/201447.2547.5047.2547.4021,893
6/4/201447.1347.7047.1347.322,772
6/3/201447.9447.9447.1647.604,250
6/2/201447.6748.0447.6748.012,268
5/30/201448.5248.5247.9948.064,206
5/29/201448.9848.9847.9748.328,989
5/28/201449.0549.4447.7048.1311,939
5/27/201448.4049.3248.3949.321,307
5/23/201449.8749.8748.1148.503,230
5/22/201448.2049.8548.2049.087,596
5/21/201447.3848.5947.3248.2012,008
5/20/201447.0747.5046.8647.376,216
5/19/201446.2947.3846.2947.282,995
5/16/201445.5646.4245.5546.386,532
5/15/201446.2846.2845.4845.595,907
5/14/201446.6246.7845.8246.256,378
5/13/201447.7447.8247.2647.269,281
5/12/201447.1948.6947.1948.346,812
5/9/201447.2747.4546.9347.438,643
5/8/201447.5547.5547.0047.156,481
5/7/201447.0047.3547.0047.1514,651
5/6/201446.7747.1146.7647.007,644
5/5/201447.5047.5146.6146.878,657
5/2/201447.8148.6047.4547.676,078
5/1/201447.4948.2247.3447.857,025
4/30/201448.5349.0247.5048.0018,465
4/29/201449.4149.4348.5049.2011,611
4/28/201448.1549.0048.1548.655,304
4/25/201448.1348.5248.1348.234,767
4/24/201449.9849.9847.9248.351,814
4/23/201449.8549.8549.1349.302,784
4/22/201449.5449.9249.2649.922,317
4/21/201449.4049.7149.2949.703,897
4/17/201448.9449.8648.6649.863,084
4/16/201448.5349.2848.3548.956,728
4/15/201447.8748.2347.6748.233,716
4/14/201448.0548.7647.9648.174,027
4/11/201447.5548.4447.5047.8415,996
4/10/201447.8548.1547.4747.824,113
4/9/201449.2049.2248.2848.695,075
4/8/201448.5148.8348.5148.692,902
4/7/201448.0348.6248.0348.318,102
4/4/201449.9749.9748.4448.865,959
4/3/201449.1649.9149.1649.754,603
4/2/201449.3949.5248.7249.364,831
4/1/201449.0149.4448.7049.4314,012
3/31/201448.5549.1348.4148.9613,435
3/28/201448.2448.5948.2448.356,339
3/27/201447.3847.8147.3847.733,345
3/26/201447.6948.2047.4647.506,830
3/25/201447.5848.0047.5848.003,909
3/24/201448.0248.0747.1547.744,987
3/21/201448.5349.1048.3248.327,217
3/20/201448.7049.2048.3848.386,679
3/19/201448.6048.8348.0948.673,476
3/18/201448.1048.5348.1048.531,671
3/17/201448.8849.1648.0048.351,708
3/14/201447.5648.0147.5047.912,632
3/13/201448.1748.6247.7848.076,494
3/12/201448.1948.7148.0148.716,329
3/11/201449.0849.9447.2948.2914,233
3/10/201449.6449.6449.5049.612,476
3/7/201449.6549.9049.2349.372,628
3/6/201448.7849.1048.2549.103,824
3/5/201449.0049.0548.8048.803,873
Trading Center