ConnectOne Bancorp Inc $49.86

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CNOB  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNOB historical data

Date Open High Low Close Volume
4/17/201448.9449.8648.6649.863,084
4/16/201448.5349.2848.3548.956,728
4/15/201447.8748.2347.6748.233,716
4/14/201448.0548.7647.9648.174,027
4/11/201447.5548.4447.5047.8415,996
4/10/201447.8548.1547.4747.824,113
4/9/201449.2049.2248.2848.695,075
4/8/201448.5148.8348.5148.692,902
4/7/201448.0348.6248.0348.318,102
4/4/201449.9749.9748.4448.865,959
4/3/201449.1649.9149.1649.754,603
4/2/201449.3949.5248.7249.364,831
4/1/201449.0149.4448.7049.4314,012
3/31/201448.5549.1348.4148.9613,435
3/28/201448.2448.5948.2448.356,339
3/27/201447.3847.8147.3847.733,345
3/26/201447.6948.2047.4647.506,830
3/25/201447.5848.0047.5848.003,909
3/24/201448.0248.0747.1547.744,987
3/21/201448.5349.1048.3248.327,217
3/20/201448.7049.2048.3848.386,679
3/19/201448.6048.8348.0948.673,476
3/18/201448.1048.5348.1048.531,671
3/17/201448.8849.1648.0048.351,708
3/14/201447.5648.0147.5047.912,632
3/13/201448.1748.6247.7848.076,494
3/12/201448.1948.7148.0148.716,329
3/11/201449.0849.9447.2948.2914,233
3/10/201449.6449.6449.5049.612,476
3/7/201449.6549.9049.2349.372,628
3/6/201448.7849.1048.2549.103,824
3/5/201449.0049.0548.8048.803,873
3/4/201447.4549.0047.4548.9312,308
3/3/201447.3447.4147.0747.133,112
2/28/201446.9947.9746.8747.5026,652
2/27/201446.5746.9946.1546.998,529
2/26/201446.2547.0046.2546.3212,491
2/25/201445.6246.2045.4546.1523,138
2/24/201444.7546.2244.7545.247,246
2/21/201444.1444.7543.6144.4716,562
2/20/201444.1144.3944.1144.1823,652
2/19/201444.3044.6044.2944.304,948
2/18/201443.9444.6543.9444.556,671
2/14/201443.7143.7143.4443.603,704
2/13/201443.2743.8043.2743.4118,576
2/12/201443.2443.6942.9943.6916,357
2/11/201443.6143.7543.2843.5315,888
2/10/201444.3244.3242.9343.3616,138
2/7/201444.6044.8543.8344.1710,181
2/6/201444.5545.1044.1044.218,132
2/5/201444.4544.5543.6544.1122,433
2/4/201444.2544.8744.2544.629,939
2/3/201445.5045.5043.7144.2526,180
1/31/201445.9446.0945.5045.676,105
1/30/201446.6246.8946.3046.4615,431
1/29/201445.5946.7445.5546.3534,861
1/28/201446.0346.1045.6045.998,580
1/27/201447.0047.0046.3246.329,647
1/24/201447.7647.7646.6546.8512,755
1/23/201448.1348.2547.3447.909,761
1/22/201448.5648.5647.9048.2332,241
1/21/201442.1049.2542.1048.4968,918
1/17/201439.7540.0039.7539.835,684
1/16/201439.7540.0039.6839.683,213
1/15/201439.9139.9539.9139.95759
1/14/201439.2539.9539.2539.949,107
1/13/201439.9840.0039.2539.605,450
1/10/201439.5339.7539.5139.602,411
1/9/201438.5940.0038.5940.007,935
1/8/201439.4139.4439.1639.395,954
1/7/201438.6238.8138.6238.81813
1/6/201439.5039.5438.5538.844,677
1/3/201439.6340.0039.5139.691,249
1/2/201439.6239.6239.6239.628,144
12/31/201339.7339.8039.5539.631,664
12/30/201339.5840.0039.5839.812,097
12/27/201339.8239.8239.3639.581,899
12/26/201339.7539.8539.6239.622,947
12/24/201339.8639.8639.6639.741,191
12/23/201340.0040.0039.8040.001,728
12/20/201339.9240.4539.8240.0012,614
12/19/201339.9840.0039.8239.9425,460
12/18/201339.3040.0139.0040.013,648
12/17/201339.6039.6039.3039.301,103
12/16/201338.6839.5038.6839.224,856
12/13/201338.5539.1538.5538.692,229
12/12/201338.8039.0538.8038.862,206
12/11/201338.7539.0138.5539.015,651
12/10/201338.5039.0738.4038.8525,418
12/9/201338.1138.5038.1138.305,267
12/6/201338.5438.5438.2638.261,497
12/5/201338.9938.9937.6038.201,621
12/4/201337.8338.4237.7537.908,897
12/3/201338.5438.5437.6137.792,217
12/2/201337.5038.6537.4838.4516,389
11/29/201337.9638.4237.6938.42572
11/27/201337.8739.0037.7038.003,476
11/26/201338.0438.2537.9038.002,201
11/25/201338.2538.2537.4037.991,791
11/22/201337.9038.1637.7238.1120,067
Trading Center