CNOB

Historical Stock Prices

$19.29
*  
0.15
0.77%
Get CNOB Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 19.4 19.5 19.072 19.29 29,543
05/21/2015 19.6 19.6 19.26 19.44 32,515
05/20/2015 19.53 19.59 19.356 19.55 17,230
05/19/2015 19.34 19.65 19.33 19.54 30,497
05/18/2015 19.4 19.54 19.34 19.39 40,969
05/15/2015 19.55 19.74 19.3 19.45 92,304
05/14/2015 19.27 19.58 19.22 19.55 48,918
05/13/2015 19.15 19.34 19.12 19.25 135,508
05/12/2015 19.12 19.22 18.95 19.2 46,321
05/11/2015 19.26 19.3 18.96 19.12 46,200
05/08/2015 19.09 19.21 18.96 19.13 87,583
05/07/2015 18.95 19.17 18.95 19 53,281
05/06/2015 19.06 19.12 18.96 19 52,939
05/05/2015 19.16 19.43 18.95 19.04 43,129
05/04/2015 19.32 19.32 19.1424 19.26 69,347
05/01/2015 19.38 19.38 18.998 19.27 63,680
04/30/2015 19.5 19.56 19.19 19.22 56,323
04/29/2015 19.66 19.9 19.58 19.61 27,189
04/28/2015 19.77 19.9 19.66 19.87 77,151
04/27/2015 19.77 19.9 19.47 19.69 51,947
04/24/2015 19.74 19.9 19.58 19.87 80,785
04/23/2015 19.782 19.94 19.71 19.91 47,855
04/22/2015 19.69 19.85 19.52 19.75 38,704
04/21/2015 19.77 19.87 19.6101 19.74 33,947
04/20/2015 19.73 19.85 19.57 19.76 47,228
04/17/2015 19.56 19.8 19.44 19.6 98,606
04/16/2015 19.79 19.9 19.7 19.86 65,934
04/15/2015 19.72 19.89 19.69 19.81 42,094
04/14/2015 19.68 19.78 19.43 19.73 49,787
04/13/2015 19.54 19.74 19.51 19.73 28,829
04/10/2015 19.75 19.9 19.56 19.6 16,587
04/09/2015 19.85 19.85 19.5 19.63 15,312
04/08/2015 19.56 19.79 19.56 19.73 41,290
04/07/2015 19.61 19.74 19.534 19.64 65,587
04/06/2015 19.41 19.7 19.4 19.58 38,962
04/02/2015 19.58 19.69 19.34 19.48 91,401
04/01/2015 19.37 19.56 19.28 19.53 44,914
03/31/2015 19.35 19.51 19.27 19.46 34,962
03/30/2015 19.28 19.58 19.28 19.5 58,047
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
*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?