$18.43 +0.02 (%) ConnectOne Bancorp Inc - NASDAQ

Oct. 21, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNOB historical data

Date Open High Low Close Volume
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
10/3/201418.7618.8618.5618.66274,561
10/2/201418.7618.8418.5518.58134,088
10/1/201419.0019.1918.6818.8258,986
9/30/201419.0919.0918.9319.05120,600
9/29/201419.0019.1718.9419.0655,036
9/26/201419.0019.2518.9719.1352,495
9/25/201419.2519.2518.8619.0053,961
9/24/201419.0019.1018.9519.0774,153
9/23/201419.0619.1818.9519.0074,348
9/22/201419.1519.1719.0019.1575,766
9/19/201419.3619.3719.0019.20116,225
9/18/201419.3719.3819.2019.3350,038
9/17/201419.1419.3619.0019.1142,366
9/16/201419.2519.3019.0319.2044,328
9/15/201419.4519.4819.2919.3239,925
9/12/201419.4719.4919.2519.4573,375
9/11/201419.2019.4719.1619.4450,581
9/10/201419.0319.3019.0019.2417,293
9/9/201419.0519.1418.9919.03175,713
9/8/201419.0219.4618.9819.1321,049
9/5/201419.0319.2419.0019.0556,733
9/4/201419.3619.4819.0719.1346,780
9/3/201419.4519.5019.2919.3763,662
9/2/201419.5019.5119.2019.4381,303
8/29/201419.3419.4019.1019.3860,490
8/28/201419.5019.5919.2919.3255,353
8/27/201419.5219.7219.3119.5442,262
8/26/201419.4719.6419.4019.4849,148
8/25/201419.3319.8619.3319.3840,565
8/22/201419.2819.4619.0719.3143,289
8/21/201419.0019.2918.9819.2433,245
8/20/201419.0019.0718.4819.0060,132
8/19/201419.1319.2419.0019.0327,396
8/18/201419.2319.4619.0019.1392,659
8/15/201419.1619.2518.7619.0689,924
8/14/201419.1019.1319.0019.0173,049
8/13/201419.1219.2619.0119.0851,120
8/12/201418.9719.1218.8419.1150,505
8/11/201419.1219.2019.0019.0944,789
8/8/201419.0119.1519.0019.0143,272
8/7/201419.2019.3118.9719.0439,284
8/6/201419.3419.5919.1519.2346,506
8/5/201419.2319.4319.0519.3373,328
8/4/201419.0219.3418.9719.2684,635
8/1/201419.1319.3918.9319.0556,541
7/31/201419.0019.1918.8719.00119,256
7/30/201419.0719.3818.9319.0543,239
7/29/201419.2819.3618.8819.0095,996
7/28/201419.8619.9719.0519.3492,942
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
  • Showing 1-100 of 426 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center