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	25.17	25.37	24.73	25.31	131,433	+0.14(+0.54%)
May 27, 2021	25.16	25.65	25.04	25.17	83,777	+0.36(+1.44%)
May 26, 2021	24.31	24.91	24.31	24.81	158,733	+0.50(+2.07%)
May 25, 2021	25.46	25.46	24.31	24.31	82,801	-1.04(-4.11%)
May 24, 2021	25.87	25.87	25.29	25.35	76,990	-0.30(-1.18%)
May 21, 2021	25.62	25.89	25.31	25.65	180,647	+0.35(+1.37%)
May 20, 2021	25.17	25.37	24.69	25.31	135,497	+0.03(+0.11%)
May 19, 2021	24.88	25.30	24.32	25.28	274,986	+0.10(+0.40%)
May 18, 2021	25.65	25.69	25.18	25.18	79,021	-0.51(-1.99%)
May 17, 2021	25.59	25.84	25.30	25.69	136,186	+0.06(+0.25%)
May 14, 2021	25.55	25.69	25.08	25.63	136,815	+0.34(+1.34%)
May 13, 2021	24.32	25.36	23.61	25.29	87,567	+0.95(+3.89%)
May 12, 2021	25.01	25.40	24.21	24.34	143,199	-0.49(-1.98%)
May 11, 2021	24.82	25.26	24.66	24.83	93,318	-0.34(-1.34%)
May 10, 2021	25.53	25.88	25.08	25.17	234,863	-0.40(-1.57%)
May 07, 2021	25.31	25.74	25.17	25.57	151,854	+0.04(+0.14%)
May 06, 2021	25.48	25.60	25.14	25.53	126,320	+0.05(+0.21%)
May 05, 2021	25.79	25.79	25.25	25.48	204,000	-0.05(-0.21%)
May 04, 2021	25.33	25.64	24.83	25.53	157,408	+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.