$19.52 +0.33 (%) ConnectOne Bancorp Inc - NASDAQ

Aug. 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
8/27/201519.2719.5218.4219.5278,641
8/26/201519.1719.2118.5119.1948,309
8/25/201519.2819.2818.5818.8599,199
8/24/201518.9219.5718.0818.75113,938
8/21/201519.6119.9019.4619.50148,301
8/20/201520.0820.3719.8519.91114,678
8/19/201519.9820.4719.9720.2752,423
8/18/201520.4020.5319.6820.1376,550
8/17/201520.2220.6320.1820.4358,767
8/14/201520.0820.2920.0820.2943,156
8/13/201520.2120.4220.0620.1630,154
8/12/201520.2520.6820.0220.2252,336
8/11/201520.7920.9820.4320.5762,249
8/10/201521.0521.1720.7820.8796,812
8/7/201521.1921.4820.8821.0039,329
8/6/201521.4821.6021.2821.3356,582
8/5/201521.2421.6621.2421.4132,122
8/4/201521.2221.5421.1821.2050,094
8/3/201521.4421.6821.0121.1471,598
7/31/201521.4421.9221.2221.36115,316
7/30/201521.0721.4421.0321.4234,712
7/29/201521.2221.4921.1321.1950,391
7/28/201521.4021.4720.9921.3759,351
7/27/201521.3021.6121.1621.29114,656
7/24/201521.5821.9321.2321.45103,601
7/23/201522.2022.4521.6321.6345,768
7/22/201521.8022.5521.8022.2759,708
7/21/201522.1122.3321.8221.88100,769
7/20/201522.2022.2022.1022.1680,161
7/17/201522.2222.2222.0222.1757,689
7/16/201522.2622.5122.0322.15124,601
7/15/201521.9922.2321.9922.1851,304
7/14/201521.8722.0721.7321.9968,779
7/13/201521.9622.2321.8521.95114,588
7/10/201521.9822.3621.9522.08343,419
7/9/201521.9422.0021.7021.7996,775
7/8/201521.5621.8021.5621.7232,907
7/7/201521.8121.8121.5021.72100,352
7/6/201521.7021.9021.6021.8485,584
7/2/201521.9421.9421.5121.7279,985
7/1/201521.4522.1321.4321.86243,058
6/30/201521.5521.7421.4621.5383,032
6/29/201521.4521.6321.2621.52141,313
6/26/201521.9822.0021.4921.55916,942
6/25/201521.7021.8921.4021.8885,887
6/24/201521.6521.7121.2221.64136,603
6/23/201521.3621.7221.0121.6885,567
6/22/201520.7821.4320.6321.34431,896
6/19/201520.5320.7820.2420.66250,361
6/18/201520.2620.5520.2620.5497,658
6/17/201520.5420.6920.2020.2475,225
6/16/201520.2721.0620.2720.54241,177
6/15/201519.9220.4819.8920.36139,036
6/12/201519.9319.9919.7719.99115,927
6/11/201519.9219.9919.8719.9523,448
6/10/201519.8019.9919.6219.98206,822
6/9/201519.5219.8919.3919.70118,826
6/8/201519.3919.5619.3919.5061,348
6/5/201519.3019.5019.1619.4661,766
6/4/201519.4219.5819.2119.3044,404
6/3/201519.4119.7319.2119.55259,303
6/2/201519.3019.5119.2219.43115,464
6/1/201519.5519.5819.0519.4463,648
5/29/201519.1619.4819.0019.4579,406
5/28/201519.0819.3518.9819.24116,156
5/27/201519.1619.1818.9519.1762,269
5/26/201519.2619.2618.9719.1083,163
5/22/201519.4019.5019.0719.2929,543
5/21/201519.6019.6019.2619.4432,515
5/20/201519.5319.5919.3619.5517,230
5/19/201519.3419.6519.3319.5430,497
5/18/201519.4019.5419.3419.3940,969
5/15/201519.5519.7419.3019.4592,304
5/14/201519.2719.5819.2219.5548,918
5/13/201519.1519.3419.1219.25135,508
5/12/201519.1219.2218.9519.2046,321
5/11/201519.2619.3018.9619.1246,200
5/8/201519.0919.2118.9619.1387,583
5/7/201518.9519.1718.9519.0053,281
5/6/201519.0619.1218.9619.0052,939
5/5/201519.1619.4318.9519.0443,129
5/4/201519.3219.3219.1419.2669,347
5/1/201519.3819.3819.0019.2763,680
4/30/201519.5019.5619.1919.2256,323
4/29/201519.6619.9019.5819.6127,189
4/28/201519.7719.9019.6619.8777,151
4/27/201519.7719.9019.4719.6951,947
4/24/201519.7419.9019.5819.8780,785
4/23/201519.7819.9419.7119.9147,855
4/22/201519.6919.8519.5219.7538,704
4/21/201519.7719.8719.6119.7433,947
4/20/201519.7319.8519.5719.7647,228
4/17/201519.5619.8019.4419.6098,606
4/16/201519.7919.9019.7019.8665,934
4/15/201519.7219.8919.6919.8142,094
4/14/201519.6819.7819.4319.7349,787
4/13/201519.5419.7419.5119.7328,829
4/10/201519.7519.9019.5619.6016,587
4/9/201519.8519.8519.5019.6315,312
4/8/201519.5619.7919.5619.7341,290
  • Showing 1-100 of 641 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!