CNOB

Historical Stock Prices

$18.65
*  
0.28
1.48%
Get CNOB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CNOB now
Exchange: NASDAQ

Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.87 18.87 18.5 18.65 117,755
12/18/2014 18.76 18.99 18.66 18.93 129,178
12/17/2014 18.26 18.7 17.934 18.7 535,027
12/16/2014 18.01 18.47 18 18.18 52,782
12/15/2014 18.01 18.15 17.98 18 37,885
12/12/2014 18.09 18.31 17.93 17.99 49,549
12/11/2014 18.47 18.6 18.25 18.28 42,095
12/10/2014 18.59 18.72 18.24 18.35 47,129
12/09/2014 18.3 18.62 18.3 18.59 88,750
12/08/2014 18.59 18.72 18.24 18.46 58,688
12/05/2014 18.48 18.75 18.26 18.58 49,536
12/04/2014 18.65 18.67 18.48 18.51 44,047
12/03/2014 18.65 18.7 18.52 18.6 55,390
12/02/2014 18.46 18.7 18.46 18.61 123,508
12/01/2014 18.5 18.51 18.34 18.37 135,223
11/28/2014 18.6 18.64 18.38 18.48 44,860
11/26/2014 18.64 18.65 18.46 18.51 97,971
11/25/2014 18.55 18.68 18.12 18.58 174,368
11/24/2014 18.25 18.57 18.25 18.5 267,356
11/21/2014 18.5 18.71 18.01 18.21 69,486
11/20/2014 18.07 18.32 18 18.32 46,066
11/19/2014 18.37 18.38 17.9 18.09 84,673
11/18/2014 18.71 18.79 18.3 18.31 64,603
11/17/2014 18.8 18.89 18.47 18.64 45,038
11/14/2014 18.72 18.92 18.59 18.86 52,079
11/13/2014 19 19 18.55 18.66 62,616
11/12/2014 18.87 19 18.68 18.99 57,732
11/11/2014 19 19 18.78 18.86 51,459
11/10/2014 18.86 19 18.81 18.97 41,753
11/07/2014 18.64 18.86 18.47 18.81 424,593
11/06/2014 18.6 18.66 18.5 18.64 29,095
11/05/2014 18.5 18.6 18.45 18.59 108,565
11/04/2014 18.5 18.5 18.36 18.47 32,269
11/03/2014 18.5 18.57 18.43 18.5 56,775
10/31/2014 18.5 18.59 18.4234 18.5 93,471
10/30/2014 18.64 18.68 17.82 18.48 121,145
10/29/2014 18.75 18.9 18.56 18.65 99,518
10/28/2014 18.5 18.87 18.4 18.84 87,935
10/27/2014 18.29 18.5 18.224 18.47 36,045
10/24/2014 18.49 18.59 18.1301 18.38 58,888
10/23/2014 18.3 18.54 18.29 18.49 124,459
10/22/2014 18.5 18.6 18.25 18.31 45,665
10/21/2014 18.43 18.64 17.786 18.54 68,670
10/20/2014 18.42 18.708 18.325 18.41 32,472
10/17/2014 18.72 18.72 18.42 18.51 60,832
10/16/2014 18.34 18.69 18.32 18.65 120,723
10/15/2014 18.5 18.6 17.99 18.53 145,926
10/14/2014 18.45 18.45 17.8 18.32 97,486
10/13/2014 17.95 18.41 17.95 18.36 55,962
10/10/2014 17.81 18.17 17.76 17.85 48,480
10/09/2014 18.46 18.49 17.87 17.91 73,896
10/08/2014 18.1 18.52 18.07 18.46 95,749
10/07/2014 18.29 18.39 18.11 18.17 59,167
10/06/2014 18.64 18.69 18.42 18.42 63,670
10/03/2014 18.76 18.86 18.56 18.66 274,561
10/02/2014 18.76 18.84 18.55 18.58 134,088
10/01/2014 19 19.19 18.68 18.82 58,986
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
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?