Indicators

Connectone Bancorp (NQ: CNOB )

20.22 -0.04 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.63	26.70	25.61	25.76	227,735	-0.81(-3.06%)
Apr 28, 2022	27.07	27.68	25.67	26.57	397,486	+0.29(+1.09%)
Apr 27, 2022	26.34	26.56	26.02	26.28	166,880	-0.10(-0.39%)
Apr 26, 2022	27.31	27.55	26.33	26.39	186,125	-1.03(-3.74%)
Apr 25, 2022	27.52	27.71	26.97	27.41	193,333	-0.41(-1.46%)
Apr 22, 2022	28.44	28.69	27.70	27.82	286,717	-0.69(-2.43%)
Apr 21, 2022	29.49	29.70	28.41	28.51	193,701	-0.59(-2.03%)
Apr 20, 2022	29.01	29.51	29.01	29.10	219,469	+0.11(+0.38%)
Apr 19, 2022	28.50	29.13	28.50	28.99	179,864	+0.55(+1.92%)
Apr 18, 2022	28.49	28.97	28.24	28.45	161,954	+0.02(+0.07%)
Apr 14, 2022	28.95	29.08	28.36	28.43	295,450	-0.48(-1.66%)
Apr 13, 2022	28.71	29.12	28.57	28.91	143,994	+0.04(+0.13%)
Apr 12, 2022	29.26	29.57	28.82	28.87	167,170	-0.41(-1.39%)
Apr 11, 2022	28.65	29.45	28.52	29.28	270,504	+0.67(+2.36%)
Apr 08, 2022	28.69	29.03	28.52	28.60	162,897	-0.06(-0.23%)
Apr 07, 2022	29.09	29.28	28.49	28.67	155,506	-0.22(-0.77%)
Apr 06, 2022	28.89	29.38	28.88	28.89	228,170	-0.14(-0.48%)
Apr 05, 2022	29.24	29.46	28.96	29.03	164,198	-0.33(-1.13%)
Apr 04, 2022	29.50	29.76	29.13	29.36	182,456	-0.07(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.