$16.31 +0.49 (%) ConnectOne Bancorp Inc - NASDAQ

May. 24, 2016 | 04:00 PM

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
5/23/201615.8715.9715.7415.8229,449
5/20/201615.8016.0615.7115.8541,719
5/19/201616.3316.3515.6615.6931,092
5/18/201615.3816.4915.3816.46138,375
5/17/201616.0016.0915.3015.48116,276
5/16/201616.0716.0715.9215.9872,769
5/13/201616.3216.4615.9716.0179,983
5/12/201616.3416.6116.0916.3465,362
5/11/201616.6616.7016.3916.3926,894
5/10/201616.6816.8016.5516.6831,687
5/9/201616.6016.8616.5716.5942,029
5/6/201616.5316.5816.3316.5151,009
5/5/201616.7516.9716.5016.5339,991
5/4/201616.9017.0016.2116.5974,178
5/3/201617.2217.2216.8616.9457,821
5/2/201617.2917.5017.2217.30101,324
4/29/201616.9217.2116.8917.21149,809
4/28/201617.0117.1916.8516.9287,426
4/27/201617.1817.2717.0117.0765,037
4/26/201616.8617.2016.2017.1967,054
4/25/201616.7916.7916.3716.7553,612
4/22/201616.7616.9016.6716.8831,768
4/21/201616.5116.7816.3016.7081,272
4/20/201616.7016.7516.5516.5631,644
4/19/201616.2516.7516.2316.6595,841
4/18/201616.6316.7516.5116.6325,183
4/15/201616.5816.7516.4516.5335,009
4/14/201616.5916.8516.3516.6281,513
4/13/201615.6616.7115.6616.6580,560
4/12/201615.3715.6215.2715.5972,046
4/11/201615.5415.5915.3215.4060,307
4/8/201615.6915.7715.4015.51221,135
4/7/201615.6015.7715.4215.54108,711
4/6/201615.7115.7715.5815.71247,023
4/5/201615.7515.8015.6015.63132,716
4/4/201616.4916.4915.9315.9838,049
4/1/201616.2516.4915.9516.4225,277
3/31/201616.4516.4516.2416.3541,143
3/30/201616.3816.6816.3616.4637,887
3/29/201615.8116.4315.6816.3858,624
3/28/201615.8816.1115.6115.7141,659
3/24/201615.5515.8115.4815.7931,726
3/23/201615.6715.7715.5415.60154,657
3/22/201615.9315.9315.6315.7246,300
3/21/201616.1316.3415.9616.0447,323
3/18/201616.2016.2915.6216.19157,719
3/17/201615.5516.2115.4016.0554,631
3/16/201615.6015.8215.5315.6162,238
3/15/201616.2716.2715.5515.6147,916
3/14/201616.2616.5316.2616.3763,431
3/11/201615.8916.3015.8416.2938,935
3/10/201615.6215.8615.5415.7945,850
3/9/201615.8015.9415.5315.5837,337
3/8/201616.0916.1815.7615.7851,716
3/7/201616.0316.3116.0116.2243,410
3/4/201615.7316.2515.7315.98109,986
3/3/201615.7315.9415.7115.7845,880
3/2/201615.8615.9615.6215.7343,298
3/1/201615.4615.9215.3215.9165,645
2/29/201615.6215.8115.4015.4264,065
2/26/201615.5415.7615.3015.6458,225
2/25/201615.3215.5115.2415.4024,781
2/24/201615.0115.2914.8615.2841,745
2/23/201615.3515.5115.1515.1758,050
2/22/201615.4915.5515.2815.3344,760
2/19/201615.3215.5815.2915.3667,777
2/18/201615.3815.5315.1315.3356,035
2/17/201615.9515.9515.2815.3779,910
2/16/201615.8115.9615.6715.8641,453
2/12/201615.4215.7315.3015.6693,143
2/11/201615.2715.3414.9915.27110,518
2/10/201615.6815.9015.4815.5150,341
2/9/201615.4715.7815.3115.6166,852
2/8/201615.7015.8815.1815.63172,219
2/5/201616.2316.2515.8215.82116,640
2/4/201616.4416.6116.2316.2774,405
2/3/201616.6216.6616.3716.47336,373
2/2/201616.5416.6516.4416.5593,963
2/1/201616.6016.8216.4016.64104,743
1/29/201616.5016.6616.3916.63114,761
1/28/201616.3016.5316.2716.4998,536
1/27/201616.5116.8616.1916.27136,342
1/26/201616.6516.8516.5616.6741,050
1/25/201616.8717.3716.5416.5658,215
1/22/201616.9417.8716.8016.9859,334
1/21/201617.0817.1316.7616.7864,203
1/20/201616.7517.2016.5517.0884,587
1/19/201617.1817.3716.8916.96106,762
1/15/201616.8017.2316.6917.0699,333
1/14/201617.4017.5317.1517.2382,386
1/13/201617.7117.7117.1617.25136,451
1/12/201617.9017.9017.5517.7581,096
1/11/201617.7818.0017.7117.8175,376
1/8/201618.0218.0517.7017.72206,778
1/7/201618.2118.2818.0018.0069,986
1/6/201618.3318.6118.3318.5163,569
1/5/201618.4018.7218.4018.6336,687
1/4/201618.3118.6418.1318.39108,693
12/31/201518.8618.8718.6218.69105,132
12/30/201519.1219.1618.8718.9032,640
  • Showing 1-100 of 826 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center