CNOB

Historical Stock Prices

$19.25
*  
0.01
0.05%
Get CNOB Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 19.24 19.32 19.08 19.25 39,786
03/26/2015 19.11 19.27 19.11 19.24 18,923
03/25/2015 19.28 19.3 19.07 19.15 53,540
03/24/2015 19.41 19.5 19.27 19.27 39,015
03/23/2015 19.2 19.59 19.17 19.45 76,254
03/20/2015 19.09 19.49 19.02 19.31 168,708
03/19/2015 19 19.09 18.94 19.08 34,224
03/18/2015 18.91 19.27 18.89 19.02 155,446
03/17/2015 18.8 19 18.62 18.9 31,283
03/16/2015 18.85 18.93 18.81 18.91 213,874
03/13/2015 18.6 18.7 18.43 18.7 441,326
03/12/2015 18.32 18.79 18.25 18.6 65,031
03/11/2015 18 18.2 17.97 18.17 33,552
03/10/2015 17.97 18.04 17.92 18.02 56,052
03/09/2015 18.22 18.22 18.0301 18.07 31,603
03/06/2015 18.22 18.49 18.063 18.16 51,312
03/05/2015 18.05 18.29 17.97 18.25 233,875
03/04/2015 18.09 18.18 18.05 18.06 26,881
03/03/2015 18.2 18.396 18.07 18.21 28,480
03/02/2015 18.3 18.38 18.2 18.25 95,002
02/27/2015 18.43 18.43 18.25 18.26 26,239
02/26/2015 18.36 18.47 18.33 18.4 23,052
02/25/2015 18.36 18.4 18.28 18.33 20,587
02/24/2015 18.45 18.51 18.3 18.3 26,347
02/23/2015 18.41 18.5 18.25 18.49 31,413
02/20/2015 18.48 18.49 18.27 18.46 39,353
02/19/2015 18.3 18.51 18.26 18.47 55,997
02/18/2015 18.5 18.55 18.27 18.34 137,826
02/17/2015 18.45 18.6 18.41 18.49 57,391
02/13/2015 18.6 18.6 18.34 18.4 165,536
02/12/2015 18.47 18.68 18.375 18.66 36,341
02/11/2015 18.4 18.54 18.3338 18.4 63,315
02/10/2015 18.53 18.53 18.27 18.43 51,768
02/09/2015 18.54 18.61 18.3 18.33 63,411
02/06/2015 18.85 18.95 18.63 18.66 70,824
02/05/2015 18.56 18.82 18.56 18.74 54,394
02/04/2015 18.79 18.8 18.52 18.57 49,927
02/03/2015 18.89 18.9 18.65 18.79 205,830
02/02/2015 18.57 18.86 18.39 18.79 98,479
01/30/2015 18.46 18.72 18.27 18.4 77,768
01/29/2015 18.39 18.67 18.3 18.64 61,495
01/28/2015 18.65 18.65 18.12 18.44 97,666
01/27/2015 18.45 18.61 18.34 18.49 39,104
01/26/2015 18.68 18.68 18.44 18.54 34,513
01/23/2015 18.58 18.74 18.39 18.62 75,697
01/22/2015 18.01 18.51 17.82 18.49 62,371
01/21/2015 17.89 17.95 17.84 17.85 158,089
01/20/2015 18.38 18.74 17.97 18.12 70,116
01/16/2015 18 18.5 17.98 18.49 114,125
01/15/2015 18.17 18.17 17.8 18.02 77,244
01/14/2015 18.27 18.35 18.01 18.12 66,677
01/13/2015 18.68 18.92 18.44 18.49 148,523
01/12/2015 18.63 18.63 18.45 18.55 48,425
01/09/2015 18.67 18.72 18.43 18.6 59,867
01/08/2015 18.5 18.73 18.47 18.62 46,037
01/07/2015 18.55 18.55 18.18 18.38 59,769
01/06/2015 18.83 18.83 18.33 18.46 75,298
01/05/2015 18.81 19.05 18.65 18.81 59,925
01/02/2015 19 19.1 18.68 18.86 66,765
12/31/2014 19.1 19.15 18.86 19 64,607
12/30/2014 19.09 19.12 19.01 19.07 41,928
12/29/2014 19 19.15 18.72 19.09 104,811
*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?