CNOB

ConnectOne Bancorp, Inc. Historical Stock Prices

$18.83
*  
0.23
1.21%
Get CNOB Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading CNOB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CNOB After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.03  19.2075  18.81  18.83 24,981
09/02/2015 18.93 19.13 18.66 19.06 42,447
09/01/2015 18.86 18.9 18.62 18.7 80,580
08/31/2015 18.91 19.18 18.89 19.15 64,475
08/28/2015 19.38 19.5 18.85 19.01 53,912
08/27/2015 19.27 19.52 18.42 19.52 78,641
08/26/2015 19.17 19.21 18.51 19.19 48,309
08/25/2015 19.28 19.28 18.58 18.85 99,199
08/24/2015 18.92 19.57 18.08 18.75 113,938
08/21/2015 19.61 19.9 19.46 19.5 148,301
08/20/2015 20.08 20.37 19.85 19.91 114,678
08/19/2015 19.98 20.47 19.97 20.27 52,423
08/18/2015 20.4 20.53 19.68 20.13 76,550
08/17/2015 20.22 20.63 20.1801 20.43 58,767
08/14/2015 20.08 20.29 20.08 20.29 43,156
08/13/2015 20.21 20.42 20.06 20.16 30,154
08/12/2015 20.25 20.68 20.02 20.22 52,336
08/11/2015 20.79 20.98 20.43 20.57 62,249
08/10/2015 21.05 21.17 20.7801 20.87 96,812
08/07/2015 21.19 21.48 20.88 21 39,329
08/06/2015 21.48 21.6 21.28 21.33 56,582
08/05/2015 21.24 21.66 21.24 21.41 32,122
08/04/2015 21.22 21.54 21.18 21.2 50,094
08/03/2015 21.44 21.68 21.01 21.14 71,196
07/31/2015 21.44 21.92 21.22 21.36 115,316
07/30/2015 21.07 21.44 21.03 21.42 34,712
07/29/2015 21.22 21.49 21.13 21.19 50,391
07/28/2015 21.4 21.47 20.99 21.37 59,351
07/27/2015 21.3 21.61 21.16 21.29 114,656
07/24/2015 21.58 21.93 21.23 21.45 103,601
07/23/2015 22.2 22.45 21.63 21.63 45,768
07/22/2015 21.8 22.55 21.8 22.27 59,708
07/21/2015 22.11 22.33 21.82 21.88 100,769
07/20/2015 22.2 22.2 22.1 22.16 80,161
07/17/2015 22.22 22.22 22.02 22.17 57,689
07/16/2015 22.26 22.51 22.03 22.15 124,601
07/15/2015 21.99 22.23 21.99 22.18 51,304
07/14/2015 21.87 22.07 21.73 21.99 68,779
07/13/2015 21.96 22.23 21.85 21.95 114,588
07/10/2015 21.98 22.36 21.95 22.08 343,419
07/09/2015 21.94 22 21.7 21.79 96,775
07/08/2015 21.56 21.8 21.56 21.72 32,907
07/07/2015 21.81 21.81 21.5 21.72 100,352
07/06/2015 21.7 21.9 21.6 21.84 85,584
07/02/2015 21.94 21.94 21.51 21.72 79,985
07/01/2015 21.45 22.13 21.43 21.86 243,058
06/30/2015 21.55 21.74 21.46 21.53 83,032
06/29/2015 21.45 21.63 21.26 21.52 140,995
06/26/2015 21.98 22 21.49 21.55 916,942
06/25/2015 21.7 21.89 21.4 21.88 85,887
06/24/2015 21.65 21.71 21.22 21.64 136,603
06/23/2015 21.36 21.72 21.01 21.68 85,567
06/22/2015 20.78 21.43 20.63 21.34 431,896
06/19/2015 20.53 20.78 20.24 20.66 250,361
06/18/2015 20.26 20.55 20.26 20.54 97,658
06/17/2015 20.54 20.69 20.2 20.24 75,225
06/16/2015 20.27 21.06 20.27 20.54 241,177
06/15/2015 19.92 20.48 19.89 20.36 139,036
06/12/2015 19.93 19.99 19.77 19.99 115,927
06/11/2015 19.92 19.99 19.8701 19.95 23,448
06/10/2015 19.8 19.99 19.62 19.98 206,822
06/09/2015 19.52 19.89 19.39 19.7 118,826
06/08/2015 19.39 19.56 19.39 19.5 61,348
06/05/2015 19.3 19.5 19.164 19.46 61,766
06/04/2015 19.42 19.58 19.21 19.3 44,404
06/03/2015 19.41 19.73 19.206 19.55 259,303
06/02/2015 19.3 19.51 19.22 19.43 115,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?