Indicators

Connectone Bancorp (NQ: CNOB )

18.64 -0.27 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.18	25.38	24.74	25.32	131,372	+0.14(+0.54%)
May 27, 2021	25.17	25.67	25.05	25.18	83,738	+0.36(+1.44%)
May 26, 2021	24.32	24.93	24.32	24.83	158,659	+0.50(+2.07%)
May 25, 2021	25.47	25.47	24.32	24.32	82,763	-1.04(-4.11%)
May 24, 2021	25.89	25.89	25.30	25.36	76,954	-0.30(-1.18%)
May 21, 2021	25.63	25.90	25.32	25.67	180,563	+0.35(+1.37%)
May 20, 2021	25.18	25.38	24.70	25.32	135,434	+0.03(+0.11%)
May 19, 2021	24.89	25.31	24.33	25.29	274,858	+0.10(+0.40%)
May 18, 2021	25.66	25.70	25.19	25.19	78,984	-0.51(-1.99%)
May 17, 2021	25.60	25.85	25.31	25.70	136,123	+0.06(+0.25%)
May 14, 2021	25.56	25.70	25.09	25.64	136,751	+0.34(+1.34%)
May 13, 2021	24.34	25.37	23.62	25.30	87,527	+0.95(+3.89%)
May 12, 2021	25.02	25.41	24.23	24.35	143,132	-0.49(-1.98%)
May 11, 2021	24.83	25.27	24.67	24.85	93,275	-0.34(-1.34%)
May 10, 2021	25.55	25.89	25.09	25.18	234,753	-0.40(-1.57%)
May 07, 2021	25.32	25.75	25.18	25.58	151,783	+0.04(+0.14%)
May 06, 2021	25.49	25.61	25.16	25.55	126,261	+0.05(+0.21%)
May 05, 2021	25.80	25.80	25.26	25.49	203,905	-0.05(-0.21%)
May 04, 2021	25.34	25.65	24.85	25.55	157,334	+0.14(+0.54%)

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.