$18.02 -0.68 (%) ConnectOne Bancorp Inc - NASDAQ

Sep. 26, 2016 | 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
9/23/201618.6718.8118.6018.7038,896
9/22/201618.3818.8218.3818.7538,208
9/21/201618.3718.4918.1118.3834,828
9/20/201618.3418.4418.2818.2824,540
9/19/201618.3918.5918.2118.3252,682
9/16/201618.2318.5217.8018.41193,874
9/15/201617.8518.1717.7918.1646,972
9/14/201617.9818.1417.8317.8527,027
9/13/201618.3918.3917.9618.1048,301
9/12/201618.5818.5818.2018.5243,302
9/9/201618.8718.9118.5318.5575,394
9/8/201618.6418.9118.5218.8638,883
9/7/201618.7018.7018.4318.5955,261
9/6/201618.7018.7018.2918.4246,259
9/2/201618.1518.6218.1518.6277,156
9/1/201617.8418.1517.7818.1358,840
8/31/201618.0518.2417.7617.79104,276
8/30/201618.0818.2017.9518.0327,000
8/29/201617.9218.2217.9218.0445,353
8/26/201617.8117.9817.7517.9239,669
8/25/201617.5117.8817.4017.8750,044
8/24/201617.3217.5417.2517.5245,343
8/23/201617.3317.4917.2317.2533,367
8/22/201617.1317.3217.0817.3233,491
8/19/201617.1117.2917.1017.2566,543
8/18/201617.2617.2617.0817.1531,543
8/17/201617.2917.3017.1817.1928,206
8/16/201617.3417.3517.1717.2828,296
8/15/201617.3217.4017.0417.3139,840
8/12/201617.2717.2717.0217.2145,494
8/11/201617.3217.4017.3117.3432,136
8/10/201617.4917.5017.2817.3056,928
8/9/201617.1917.5217.1817.50107,378
8/8/201617.2117.3416.9417.1920,086
8/5/201616.9517.2916.9517.26151,233
8/4/201616.9717.0016.7516.7820,267
8/3/201616.8417.0016.8216.9228,776
8/2/201616.9417.0316.7916.7955,647
8/1/201616.9417.0816.7916.9077,593
7/29/201616.8817.0316.6616.9166,242
7/28/201617.1417.1416.8916.9369,391
7/27/201617.2517.2817.1617.2344,469
7/26/201617.1717.2517.0517.2245,024
7/25/201617.0517.1616.4617.0944,171
7/22/201616.5917.1116.4317.06149,271
7/21/201616.0716.1015.9415.9522,723
7/20/201616.4016.4016.0416.0987,655
7/19/201616.4616.5016.3116.3730,549
7/18/201616.6416.6516.3716.3837,758
7/15/201616.6316.7416.4216.6428,886
7/14/201616.3416.5316.2916.48138,733
7/13/201616.1716.3416.1516.2441,141
7/12/201615.9216.2515.8616.1552,003
7/11/201615.5815.8815.5815.8656,261
7/8/201615.4415.7015.4415.5548,510
7/7/201615.3315.5115.1515.2727,592
7/6/201615.1415.4315.0915.3338,883
7/5/201615.4015.4015.1515.2237,112
7/1/201615.6515.7315.4115.4533,954
6/30/201615.4815.6915.1315.6951,923
6/29/201615.3015.3815.1215.3844,532
6/28/201615.3415.3415.0915.1485,643
6/27/201615.3215.3515.1015.1297,193
6/24/201615.4615.7615.3415.53229,348
6/23/201615.7516.0115.6315.9358,946
6/22/201615.5915.7015.5315.5895,830
6/21/201615.5515.7115.5015.6526,182
6/20/201615.7415.9215.6315.6645,412
6/17/201615.6915.7615.5115.64170,763
6/16/201615.5115.7215.4815.6934,571
6/15/201615.7115.9615.5515.7177,812
6/14/201615.6715.7915.5015.6250,507
6/13/201615.8115.8215.5815.7474,262
6/10/201615.8116.0015.7515.8534,089
6/9/201615.9216.0115.7615.9636,408
6/8/201615.9816.1515.8815.99104,439
6/7/201615.9916.0315.9515.9876,166
6/6/201616.0016.1815.8215.95140,669
6/3/201616.4416.4415.9415.9944,083
6/2/201616.1616.5016.0916.4865,172
6/1/201615.6916.1315.6316.0036,664
5/31/201616.3216.3215.7615.8453,233
5/27/201616.2716.3816.0516.2631,261
5/26/201616.3916.4616.1716.2534,544
5/25/201616.2816.4616.2316.3731,622
5/24/201615.9316.4615.9316.3153,403
5/23/201615.8715.9715.7415.8229,449
5/20/201615.8016.0615.7115.8541,719
5/19/201616.3316.3515.6615.6931,092
5/18/201615.3816.4915.3816.46138,375
5/17/201616.0016.0915.3015.48116,276
5/16/201616.0716.0715.9215.9872,769
5/13/201616.3216.4615.9716.0179,983
5/12/201616.3416.6116.0916.3465,362
5/11/201616.6616.7016.3916.3926,894
5/10/201616.6816.8016.5516.6831,687
5/9/201616.6016.8616.5716.5942,029
5/6/201616.5316.5816.3316.5151,009
5/5/201616.7516.9716.5016.5339,991
5/4/201616.9017.0016.2116.5974,178
  • Showing 1-100 of 912 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center