$18.26 -0.14 (%) ConnectOne Bancorp Inc - NASDAQ

Feb. 27, 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
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
12/26/201418.9519.0018.8719.0037,077
12/24/201418.9518.9818.7118.9175,051
12/23/201418.8119.0018.0318.8783,904
12/22/201418.7118.7818.5418.7553,130
12/19/201418.8718.8718.5018.65117,755
12/18/201418.7618.9918.6618.93129,178
12/17/201418.2618.7017.9318.70535,027
12/16/201418.0118.4718.0018.1852,782
12/15/201418.0118.1517.9818.0037,885
12/12/201418.0918.3117.9317.9949,549
12/11/201418.4718.6018.2518.2842,095
12/10/201418.5918.7218.2418.3547,129
12/9/201418.3018.6218.3018.5988,750
12/8/201418.5918.7218.2418.4658,688
12/5/201418.4818.7518.2618.5849,536
12/4/201418.6518.6718.4818.5144,047
12/3/201418.6518.7018.5218.6055,390
12/2/201418.4618.7018.4618.61123,508
12/1/201418.5018.5118.3418.37135,223
11/28/201418.6018.6418.3818.4844,860
11/26/201418.6418.6518.4618.5197,971
11/25/201418.5518.6818.1218.58174,368
11/24/201418.2518.5718.2518.50267,356
11/21/201418.5018.7118.0118.2169,486
11/20/201418.0718.3218.0018.3246,066
11/19/201418.3718.3817.9018.0984,673
11/18/201418.7118.7918.3018.3164,603
11/17/201418.8018.8918.4718.6445,038
11/14/201418.7218.9218.5918.8652,079
11/13/201419.0019.0018.5518.6662,616
11/12/201418.8719.0018.6818.9957,732
11/11/201419.0019.0018.7818.8651,513
11/10/201418.8619.0018.8118.9741,753
11/7/201418.6418.8618.4718.81424,593
11/6/201418.6018.6618.5018.6429,095
11/5/201418.5018.6018.4518.59108,565
11/4/201418.5018.5018.3618.4732,269
11/3/201418.5018.5718.4318.5056,775
10/31/201418.5018.5918.4218.5093,471
10/30/201418.6418.6817.8218.48121,145
10/29/201418.7518.9018.5618.6599,518
10/28/201418.5018.8718.4018.8487,935
10/27/201418.2918.5018.2218.4736,045
10/24/201418.4918.5918.1318.3858,888
10/23/201418.3018.5418.2918.49124,459
10/22/201418.5018.6018.2518.3145,665
10/21/201418.4318.6417.7918.5468,670
10/20/201418.4218.7118.3318.4132,472
10/17/201418.7218.7218.4218.5160,832
10/16/201418.3418.6918.3218.65120,783
10/15/201418.5018.6017.9918.53145,926
10/14/201418.4518.4517.8018.3297,486
10/13/201417.9518.4117.9518.3655,962
10/10/201417.8118.1717.7617.8548,480
10/9/201418.4618.4917.8717.9173,896
10/8/201418.1018.5218.0718.4695,749
10/7/201418.2918.3918.1118.1759,167
10/6/201418.6418.6918.4218.4263,670
  • Showing 1-100 of 515 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center