$15.63 -0.19 (%) ConnectOne Bancorp Inc - NASDAQ

Feb. 8, 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
2/8/201615.7015.8815.1815.63172,219
2/5/201616.2316.2515.8215.82116,640
2/4/201616.4416.6116.2316.2774,405
2/3/201616.6216.6616.3716.47336,373
2/2/201616.5416.6516.4416.5593,963
2/1/201616.6016.8216.4016.64104,743
1/29/201616.5016.6616.3916.63114,761
1/28/201616.3016.5316.2716.4998,536
1/27/201616.5116.8616.1916.27136,342
1/26/201616.6516.8516.5616.6741,050
1/25/201616.8717.3716.5416.5658,215
1/22/201616.9417.8716.8016.9859,334
1/21/201617.0817.1316.7616.7864,203
1/20/201616.7517.2016.5517.0884,587
1/19/201617.1817.3716.8916.96106,762
1/15/201616.8017.2316.6917.0699,333
1/14/201617.4017.5317.1517.2382,386
1/13/201617.7117.7117.1617.25136,451
1/12/201617.9017.9017.5517.7581,096
1/11/201617.7818.0017.7117.8175,376
1/8/201618.0218.0517.7017.72206,778
1/7/201618.2118.2818.0018.0069,986
1/6/201618.3318.6118.3318.5163,569
1/5/201618.4018.7218.4018.6336,687
1/4/201618.3118.6418.1318.39108,693
12/31/201518.8618.8718.6218.69105,132
12/30/201519.1219.1618.8718.9032,640
12/29/201518.9819.2518.8719.2442,577
12/28/201519.1019.1718.7518.9541,987
12/24/201519.2319.3519.0919.1614,280
12/23/201519.1619.3119.1019.1930,771
12/22/201519.1519.1518.7619.1386,338
12/21/201518.8519.1018.8019.0972,338
12/18/201518.8219.0418.7518.85231,621
12/17/201519.2619.4918.8618.8957,781
12/16/201518.7819.2018.5219.1577,096
12/15/201518.0518.7218.0418.7262,701
12/14/201518.1919.0017.7017.82194,096
12/11/201518.2119.0418.0618.1794,318
12/10/201518.3918.5818.3018.4967,452
12/9/201518.4618.6518.2618.4153,250
12/8/201518.6318.8318.4918.53205,174
12/7/201519.0719.0718.7118.8070,283
12/4/201518.9019.2018.8719.1135,302
12/3/201519.1719.3618.7818.8957,255
12/2/201519.3119.3119.0619.1551,417
12/1/201519.5519.6919.1619.3059,838
11/30/201519.2419.5619.2119.51119,728
11/27/201519.2319.3219.1519.2121,930
11/25/201519.2219.3919.0219.1932,839
11/24/201519.1519.3118.9119.2556,868
11/23/201518.7819.3418.7819.2489,274
11/20/201518.7419.1218.5418.8785,608
11/19/201518.6118.7818.5318.6772,232
11/18/201518.2518.5518.0318.55129,586
11/17/201518.0118.2717.9918.18104,524
11/16/201518.0018.1217.8417.99144,401
11/13/201517.9718.2717.9217.9694,139
11/12/201518.2518.2517.9117.9357,484
11/11/201518.0718.3218.0718.2559,537
11/10/201518.0818.5018.0418.1786,051
11/9/201518.7418.9718.2118.2973,319
11/6/201518.3318.8018.3318.74131,895
11/5/201517.9918.3417.9918.3241,472
11/4/201518.1218.3017.9918.00252,387
11/3/201518.0618.2717.8918.1275,510
11/2/201518.0018.1817.8518.13134,615
10/30/201518.0918.0917.6517.8588,484
10/29/201518.3618.4918.0018.1554,229
10/28/201517.7018.3817.7018.3590,094
10/27/201517.7617.9817.6117.7266,552
10/26/201518.2018.2217.5817.7968,367
10/23/201517.8018.4817.8018.18242,157
10/22/201517.5917.7017.4017.50204,621
10/21/201517.7517.8317.5617.5662,400
10/20/201517.6317.7617.6317.7083,536
10/19/201517.5817.7517.5517.7036,612
10/16/201518.0718.0717.6517.6978,589
10/15/201517.5518.0017.4318.0078,467
10/14/201518.0018.0017.5117.5653,629
10/13/201518.1518.2517.9117.9450,892
10/12/201518.2518.3118.1418.2254,699
10/9/201518.4018.4018.2018.2156,193
10/8/201518.2518.4518.1718.3454,784
10/7/201517.6018.3417.3218.31161,243
10/6/201518.6418.6418.1418.1967,777
10/5/201518.5018.8518.3918.6438,300
10/2/201518.9218.9218.2418.45162,395
10/1/201519.2819.4518.8019.0872,504
9/30/201519.0119.3618.9619.30202,706
9/29/201518.8518.9218.7218.90140,461
9/28/201518.5318.9018.4318.87107,073
9/25/201518.9718.9718.4818.50111,270
9/24/201518.7018.8918.5718.7950,444
9/23/201518.5018.8218.4118.7152,027
9/22/201518.4118.6018.4018.5148,243
9/21/201518.7418.8618.5518.62102,016
9/18/201518.6018.7818.5018.61213,598
9/17/201518.9219.1018.7318.7697,654
9/16/201519.0619.0618.9418.9972,106
  • Showing 1-100 of 753 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center