CNOB

ConnectOne Bancorp, Inc. Historical Stock Prices

$49.92
*  
unch
 negative 
unch
Get CNOB Alerts
*Delayed - data as of Apr. 23, 2014 9:48 ET 
Exchange: NASDAQ
Industry: Finance
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
9:48  49.66 N/A N/A  49.92 0
04/22/2014 49.54 49.92 49.2563 49.92 2,317
04/21/2014 49.4 49.71 49.29 49.7 3,897
04/17/2014 48.94 49.86 48.66 49.86 3,084
04/16/2014 48.53 49.28 48.3465 48.95 6,728
04/15/2014 47.87 48.23 47.67 48.23 3,716
04/14/2014 48.05 48.76 47.96 48.17 4,027
04/11/2014 47.55 48.44 47.5 47.84 15,996
04/10/2014 47.85 48.15 47.47 47.82 4,113
04/09/2014 49.2 49.22 48.28 48.69 5,075
04/08/2014 48.51 48.83 48.51 48.69 2,902
04/07/2014 48.0275 48.6199 48.0275 48.31 8,072
04/04/2014 49.97 49.97 48.44 48.86 5,959
04/03/2014 49.16 49.9125 49.16 49.75 4,603
04/02/2014 49.39 49.52 48.717 49.36 4,831
04/01/2014 49.01 49.44 48.7 49.43 14,012
03/31/2014 48.545 49.13 48.4101 48.96 13,435
03/28/2014 48.2401 48.5915 48.2401 48.35 6,339
03/27/2014 47.38 47.81 47.38 47.73 3,345
03/26/2014 47.69 48.2 47.4546 47.5 6,830
03/25/2014 47.581 48 47.581 48 3,909
03/24/2014 48.02 48.07 47.1462 47.74 4,987
03/21/2014 48.53 49.0956 48.32 48.32 7,217
03/20/2014 48.7 49.2 48.38 48.38 6,679
03/19/2014 48.6 48.83 48.09 48.67 3,476
03/18/2014 48.1 48.53 48.1 48.53 1,671
03/17/2014 48.88 49.1635 47.9965 48.35 1,708
03/14/2014 47.56 48.0076 47.5 47.91 2,632
03/13/2014 48.17 48.62 47.78 48.07 6,494
03/12/2014 48.19 48.71 48.01 48.71 6,329
03/11/2014 49.08 49.94 47.285 48.29 14,233
03/10/2014 49.64 49.64 49.5 49.61 2,476
03/07/2014 49.65 49.9 49.23 49.37 2,628
03/06/2014 48.78 49.1 48.25 49.1 3,824
03/05/2014 49 49.05 48.8 48.8 3,873
03/04/2014 47.45 49 47.45 48.93 11,879
03/03/2014 47.34 47.41 47.072 47.13 3,112
02/28/2014 46.99 47.97 46.87 47.5 26,652
02/27/2014 46.57 46.99 46.15 46.99 8,529
02/26/2014 46.25 47 46.25 46.32 12,491
02/25/2014 45.62 46.2 45.45 46.15 23,138
02/24/2014 44.75 46.219 44.75 45.24 7,246
02/21/2014 44.14 44.75 43.61 44.47 16,562
02/20/2014 44.11 44.39 44.11 44.18 23,652
02/19/2014 44.3 44.6 44.29 44.3 4,948
02/18/2014 43.94 44.65 43.94 44.55 6,671
02/14/2014 43.71 43.71 43.44 43.6 3,704
02/13/2014 43.27 43.8 43.27 43.41 18,576
02/12/2014 43.24 43.69 42.99 43.69 16,357
02/11/2014 43.61 43.75 43.28 43.53 15,888
02/10/2014 44.32 44.32 42.93 43.36 16,138
02/07/2014 44.6 44.85 43.83 44.17 10,181
02/06/2014 44.55 45.1 44.1 44.21 8,132
02/05/2014 44.45 44.55 43.6501 44.11 22,433
02/04/2014 44.25 44.87 44.25 44.62 9,939
02/03/2014 45.5 45.5 43.7115 44.25 26,180
01/31/2014 45.94 46.09 45.5 45.67 6,105
01/30/2014 46.62 46.89 46.3 46.46 15,431
01/29/2014 45.59 46.74 45.55 46.35 34,861
01/28/2014 46.03 46.1 45.6 45.99 8,580
01/27/2014 47 47 46.32 46.32 9,647
01/24/2014 47.76 47.76 46.65 46.85 12,755
01/23/2014 48.13 48.25 47.34 47.9 9,761
01/22/2014 48.56 48.56 47.9001 48.23 32,241
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 your brokers before you trade


Want to trade FX?