$18.65 -0.28 (%) ConnectOne Bancorp Inc - NASDAQ

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 469 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center