$23.60 +0.25 (%) ConnectOne Bancorp Inc - NASDAQ

Dec. 5, 2016 | 09:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNOB historical data

Date Open High Low Close Volume
12/2/201623.6023.8522.2123.3562,352
12/1/201623.5023.9023.4023.55112,754
11/30/201624.1024.1023.4023.5087,325
11/29/201624.0024.2523.6523.7561,393
11/28/201624.0024.0523.8023.8550,985
11/25/201624.1024.2023.8524.0518,988
11/23/201623.5524.1523.3024.1051,677
11/22/201623.5523.5523.3023.5099,228
11/21/201623.9524.2023.2523.4082,099
11/18/201622.6023.9022.1523.90143,535
11/17/201621.9022.5321.1522.4078,118
11/16/201621.5521.8020.8521.70109,354
11/15/201621.2021.6620.8521.6545,611
11/14/201621.5022.2020.9521.3574,966
11/11/201620.2021.2020.2021.15179,181
11/10/201619.9020.7519.7620.20131,943
11/9/201618.5520.1518.5519.75148,534
11/8/201618.4518.5518.2518.4543,919
11/7/201618.4518.5018.2518.4563,031
11/4/201618.2018.3518.0018.1045,324
11/3/201618.2018.4518.0018.1532,742
11/2/201618.3518.4518.0518.2032,224
11/1/201618.4518.5018.2018.3553,118
10/31/201618.3518.4518.2518.3547,746
10/28/201618.3518.4518.2018.3030,409
10/27/201618.5018.5018.2018.2568,262
10/26/201618.5018.5518.2618.4048,947
10/25/201618.2018.6017.9018.4592,745
10/24/201617.9518.0017.8817.9554,314
10/21/201617.7518.0017.7517.8064,922
10/20/201618.5018.5017.9517.95175,585
10/19/201618.2518.6018.2518.5028,023
10/18/201618.2518.3018.1518.2025,410
10/17/201618.1518.4518.0518.1518,044
10/14/201618.1318.3617.9318.2259,314
10/13/201618.1918.1917.7517.9761,628
10/12/201617.9518.5217.9418.2645,252
10/11/201618.2918.3817.9718.0364,786
10/10/201618.0118.3818.0118.2544,400
10/7/201618.2018.2117.8517.9493,824
10/6/201618.1118.2618.0318.2136,643
10/5/201617.8618.2517.8618.1858,387
10/4/201617.8418.0817.4017.8856,500
10/3/201618.1318.1317.6617.7847,303
9/30/201618.2118.3218.0218.06102,664
9/29/201618.2818.4118.0518.0741,996
9/28/201618.3618.4118.1618.3941,015
9/27/201618.0518.3918.0518.3640,126
9/26/201618.5818.5818.0218.0232,369
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
  • Showing 1-100 of 961 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center