CNOB

ConnectOne Bancorp, Inc. Historical Stock Prices

$18.94
*  
0.11
0.58%
Get CNOB Alerts
*Delayed - data as of Oct. 1, 2014 10:02 ET  -  Find a broker to begin trading CNOB now
Exchange: NASDAQ

Community Rating:
View:    CNOB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:02  19  19.19  18.90  18.94 4,598
09/30/2014 19.09 19.09 18.93 19.05 120,600
09/29/2014 19 19.17 18.94 19.06 55,036
09/26/2014 19 19.25 18.97 19.13 52,495
09/25/2014 19.25 19.25 18.86 19 53,961
09/24/2014 19 19.1 18.95 19.07 74,153
09/23/2014 19.06 19.18 18.95 19 74,348
09/22/2014 19.15 19.17 19 19.15 75,766
09/19/2014 19.36 19.37 19 19.2 116,225
09/18/2014 19.37 19.38 19.2 19.33 50,038
09/17/2014 19.14 19.36 19 19.11 42,366
09/16/2014 19.25 19.3 19.032 19.2 44,328
09/15/2014 19.45 19.48 19.29 19.32 39,925
09/12/2014 19.47 19.49 19.25 19.45 73,375
09/11/2014 19.2 19.47 19.16 19.44 50,581
09/10/2014 19.03 19.3 19 19.24 17,293
09/09/2014 19.05 19.14 18.99 19.03 175,713
09/08/2014 19.02 19.46 18.98 19.13 21,049
09/05/2014 19.03 19.24 19 19.05 56,733
09/04/2014 19.36 19.48 19.07 19.13 46,780
09/03/2014 19.45 19.5 19.29 19.37 63,662
09/02/2014 19.5 19.51 19.2 19.43 81,303
08/29/2014 19.34 19.4 19.1 19.38 60,490
08/28/2014 19.5 19.59 19.29 19.32 55,353
08/27/2014 19.52 19.72 19.313 19.54 42,262
08/26/2014 19.47 19.64 19.4 19.48 49,148
08/25/2014 19.33 19.86 19.33 19.38 40,565
08/22/2014 19.28 19.46 19.07 19.31 43,289
08/21/2014 19 19.29 18.98 19.24 33,245
08/20/2014 19 19.07 18.48 19 60,132
08/19/2014 19.13 19.24 19 19.03 27,396
08/18/2014 19.23 19.4599 19 19.13 92,659
08/15/2014 19.16 19.25 18.76 19.06 89,924
08/14/2014 19.1 19.13 19 19.01 73,049
08/13/2014 19.12 19.26 19.01 19.08 51,120
08/12/2014 18.97 19.12 18.84 19.11 50,505
08/11/2014 19.12 19.2 19 19.09 44,789
08/08/2014 19.01 19.15 19 19.01 43,272
08/07/2014 19.2 19.31 18.965 19.04 39,284
08/06/2014 19.34 19.59 19.15 19.23 46,506
08/05/2014 19.23 19.43 19.05 19.33 73,328
08/04/2014 19.02 19.34 18.97 19.26 84,635
08/01/2014 19.13 19.39 18.93 19.05 55,713
07/31/2014 19 19.19 18.87 19 119,256
07/30/2014 19.07 19.376 18.93 19.05 43,239
07/29/2014 19.28 19.36 18.88 19 95,996
07/28/2014 19.86 19.965 19.05 19.34 92,942
07/25/2014 19.76 20.09 19.62 20 90,998
07/24/2014 20 20.25 19.87 20.25 76,751
07/23/2014 20.09 20.12 19.542 20.03 71,098
07/22/2014 20.1 20.2179 20 20.1 98,497
07/21/2014 19.75 20.15 19.63 20.02 110,417
07/18/2014 19.5 19.95 19.5 19.85 175,902
07/17/2014 19.41 19.59 19.16 19.54 150,166
07/16/2014 19.6 19.6 19.38 19.43 73,811
07/15/2014 19.59 19.62 19.3 19.48 52,476
07/14/2014 19.31 19.65 19 19.55 312,707
07/11/2014 19.25 19.382 19 19.08 65,407
07/10/2014 19.16 19.506 19 19.2 62,916
07/09/2014 19.52 19.58 19.39 19.47 162,897
07/08/2014 19.53 19.53 19.29 19.35 198,682
07/07/2014 19.5 19.7499 19.25 19.51 118,718
07/03/2014 19.41 19.53 19.2 19.53 130,747
07/02/2014 19.8 19.8 19.1 19.25 1,279,937
07/01/2014 20.42 20.75 19.8 20.03 355,797
06/30/2014 19.22 19.27 18.91 19.23 66,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?