CNOB

ConnectOne Bancorp, Inc. Historical Stock Prices

$48.95
*  
0.72
 negative 
1.49%
Get CNOB Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  48.61  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
01/21/2014 42.1 49.25 42.1 48.49 68,918
01/17/2014 39.75 40 39.75 39.83 5,684
01/16/2014 39.75 40 39.68 39.68 3,213
01/15/2014 39.91 39.95 39.91 39.95 759
01/14/2014 39.25 39.945 39.25 39.94 9,107
01/13/2014 39.98 40 39.25 39.6 5,450
01/10/2014 39.528 39.75 39.51 39.6 2,411
01/09/2014 38.585 40 38.585 40 7,935
01/08/2014 39.41 39.4399 39.16 39.39 5,954
01/07/2014 38.6204 38.81 38.6204 38.81 813
01/06/2014 39.5 39.54 38.55 38.84 4,677
01/03/2014 39.63 40 39.51 39.69 1,249
01/02/2014 39.62 39.62 39.62 39.62 8,144
12/31/2013 39.73 39.8 39.55 39.63 1,664
12/30/2013 39.58 40 39.58 39.81 2,097
12/27/2013 39.82 39.82 39.355 39.58 1,899
12/26/2013 39.75 39.845 39.62 39.62 2,947
12/24/2013 39.86 39.86 39.661 39.74 1,191
12/23/2013 40 40 39.8 40 1,728
12/20/2013 39.92 40.45 39.82 40 12,614
12/19/2013 39.98 40 39.82 39.94 25,460
12/18/2013 39.3 40.01 39 40.01 3,648
12/17/2013 39.6 39.6 39.3 39.3 1,103
12/16/2013 38.68 39.5 38.68 39.22 4,856
12/13/2013 38.55 39.15 38.55 38.69 2,229
12/12/2013 38.8 39.05 38.8 38.86 2,206
12/11/2013 38.75 39.01 38.55 39.01 5,651
12/10/2013 38.4999 39.07 38.4001 38.85 25,418
12/09/2013 38.1101 38.5 38.11 38.3 5,267
12/06/2013 38.54 38.54 38.26 38.26 1,497
12/05/2013 38.99 38.99 37.6 38.2 1,621
12/04/2013 37.83 38.42 37.75 37.9 8,897
12/03/2013 38.54 38.54 37.61 37.79 2,217
12/02/2013 37.5 38.65 37.48 38.45 16,389
11/29/2013 37.96 38.42 37.694 38.42 572
11/27/2013 37.87 39 37.7001 38 3,476
11/26/2013 38.04 38.25 37.9 38 2,201
11/25/2013 38.25 38.25 37.4001 37.99 1,791
11/22/2013 37.9 38.155 37.72 38.11 20,067
11/21/2013 37.71 37.99 37.59 37.82 1,971
11/20/2013 37.07 38 36.99 37.75 13,472
11/19/2013 38.3 38.3 37.51 37.75 29,972
11/18/2013 38.46 38.46 38.26 38.26 612
11/15/2013 38.18 38.49 38.18 38.49 7,332
11/14/2013 38.255 38.5 38.24 38.24 4,499
11/13/2013 38.0001 38.5 38.0001 38.4 1,259
11/12/2013 39 39.1 38.32 38.32 914
11/11/2013 37.02 39.15 36.37 38.85 29,216
11/08/2013 37.48 37.48 37.02 37.14 3,405
11/07/2013 37.07 37.99 37.07 37.14 1,371
11/06/2013 37.55 37.55 37.02 37.09 2,065
11/05/2013 37.02 37.75 37.02 37.38 1,041
11/04/2013 37.24 37.25 37 37.2 7,617
11/01/2013 37.96 38.01 37.15 37.9 3,670
10/31/2013 38.43 38.8664 38 38.01 3,868
10/30/2013 38.44 38.68 38.09 38.23 4,040
10/29/2013 38.42 38.5 38.12 38.23 5,281
10/28/2013 38.23 38.48 37.521 38.27 5,579
10/25/2013 38.38 38.38 37.46 38 5,253
10/24/2013 37.89 38.25 37.24 37.56 15,854
10/23/2013 38.37 38.37 37.15 37.89 3,160
10/22/2013 37.15 38.09 37.09 37.09 2,175
10/21/2013 37.25 38.4 35.3 37.05 9,608
10/18/2013 35.75 37.59 33.7 37.02 19,680
10/17/2013 33.7 36.71 33.67 35.39 7,559
10/16/2013 34.18 34.49 33.51 33.89 3,140
10/15/2013 34.5 34.5 34 34.22 1,325
10/14/2013 34.36 34.95 33.94 34.29 3,981
10/11/2013 34.6 34.95 33.42 34.71 4,939
10/10/2013 34.21 34.75 33.96 34.75 1,416
10/09/2013 34 34.44 33.5 34.09 167,893
10/08/2013 33.001 33.85 33.001 33.84 4,482
10/07/2013 34.06 34.88 33.2775 33.86 5,232
10/04/2013 34.16 35.17 33.82 34.25 1,169
10/03/2013 34.82 35.1 34 34.18 2,300
10/02/2013 34.75 34.75 34.04 34.04 2,641
10/01/2013 33.9333 35.14 33.9333 34.77 1,502
09/30/2013 35.24 35.24 34.54 35.11 4,247
09/27/2013 34.75 34.99 34.75 34.99 2,419
09/26/2013 33.52 35.05 33.52 35.01 3,366
09/25/2013 35.15 35.2453 34.55 35.01 2,453
09/24/2013 34.99 35.29 34.9264 35.14 3,223
09/23/2013 34.11 35.1 34.08 35.08 14,610
09/20/2013 34.53 34.85 34.17 34.5 57,388
09/19/2013 34.46 34.69 33.15 34.68 7,141
09/18/2013 34.99 34.99 34.6 34.61 9,304
09/17/2013 34.76 34.85 34.53 34.84 16,539
09/16/2013 34.86 34.92 34.56 34.77 12,953
09/13/2013 34.25 34.91 34.13 34.6 12,588
09/12/2013 34 34.25 33.721 34.04 9,639
09/11/2013 34.15 34.25 33.88 34.15 14,300
09/10/2013 34 34.25 33.8 34.25 39,782
09/09/2013 32.99 34.245 32.99 33.95 8,277
09/06/2013 32.71 33 32.41 32.98 7,179
09/05/2013 32.99 32.99 32.51 32.86 4,699
09/04/2013 32.74 32.94 32.18 32.53 2,516
09/03/2013 33.36 33.5 33.3 33.31 2,429
08/30/2013 32.8839 33.02 32.8839 33.02 1,874
08/29/2013 32.82 33.4999 32.2601 33.34 2,010
08/28/2013 32.5 33.3799 32.04 32.93 7,010
08/27/2013 32.68 34.8425 32.08 32.5 2,622
08/26/2013 32.3 33.025 32.3 32.91 1,105
08/23/2013 32.86 33.77 32.86 33.04 1,427
08/22/2013 34.02 34.02 33.41 33.72 2,967
08/21/2013 34.08 34.08 33.77 33.93 1,751
08/20/2013 34 35.46 33.992 34.38 19,784
08/19/2013 32.97 34.45 32.97 33.51 3,293
08/16/2013 31.97 33.71 31.9 32.83 66,518
08/15/2013 32.22 32.5 31.921 31.97 6,246
08/14/2013 31.94 32.5 31.53 32.3 7,761
08/13/2013 32 32 31.535 31.91 2,958
08/12/2013 32.14 32.329 31.61 31.84 8,067
08/09/2013 32.28 32.39 32.2 32.2 15,562
08/08/2013 32.45 32.49 32.2 32.26 10,806
08/07/2013 32.25 32.48 32.14 32.35 20,752
08/06/2013 32.28 32.32 32.213 32.26 21,051
08/05/2013 32.2 32.5 32.2 32.21 2,532
08/02/2013 32.03 32.32 31.93 32.17 9,051
08/01/2013 31.67 32.41 31.67 32.15 13,847
07/31/2013 31.25 32 31.25 31.86 8,302
07/30/2013 31.08 31.25 31.0625 31.25 5,499
07/29/2013 30.83 31.79 30.83 30.87 1,634
07/26/2013 31.4 31.4 30.85 30.89 17,790
07/25/2013 31 31.75 31 31.67 2,392
07/24/2013 31 31.2 30.95 30.96 15,004
07/23/2013 30.88 31 30.7501 31 3,589
07/22/2013 30.71 31.25 30.71 31.01 7,573
07/19/2013 31.03 31.03 30.95 31 1,689
07/18/2013 31.3 31.3 30.89 31.09 1,294
07/17/2013 31.2 31.23 31.1 31.1 10,103
07/16/2013 31.42 33.8699 31 31.2 7,215
07/15/2013 30.75 31.79 30.75 31.35 3,021
07/12/2013 31.04 31.04 30.27 30.59 120,694
07/11/2013 31.5 31.5 30.61 31.08 5,668
07/10/2013 31.9 31.9 31.35 31.4 23,859
07/09/2013 31.16 32.48 31.16 31.86 22,861
07/08/2013 30.888 31.4715 30.739 31.02 7,547
07/05/2013 31.22 31.87 30.07 31.87 12,468
07/03/2013 30.02 30.7 30.02 30.5 1,179
07/02/2013 29.98 30.4 29.65 30.01 3,248
07/01/2013 30.54 30.54 29.77 29.82 5,609
06/28/2013 29.8 31 29.77 30.74 75,156
06/27/2013 29.75 29.98 29.45 29.82 12,703
06/26/2013 29.95 29.95 29.35 29.67 7,480
06/25/2013 29.82 29.82 29.31 29.79 1,980
06/24/2013 29.09 29.9 29.01 29.8 8,617
06/21/2013 29.44 29.44 29 29.29 107,114
06/20/2013 29.34 30.8499 28.9401 29.4 5,801
06/19/2013 29.5 29.94 29.48 29.61 6,074
06/18/2013 29.34 29.9 29.34 29.86 2,956
06/17/2013 29.14 30.31 29.14 29.35 1,297
06/14/2013 29.75 29.91 29.38 29.61 11,430
06/13/2013 29.32 30.1 29.32 29.55 817
06/12/2013 28.87 30.12 28.55 29.43 12,091
06/11/2013 30.14 30.98 29.16 29.41 58,504
06/10/2013 29.48 30.5 28.9001 30.5 27,313
06/07/2013 28.9 29.67 28.9 29.67 8,259
06/06/2013 29.4 29.4 29.14 29.15 1,261
06/05/2013 29.22 29.86 29.16 29.37 13,640
06/04/2013 29.2 29.4 29.07 29.26 10,923
06/03/2013 28.99 29.2 28.93 29.04 7,493
05/31/2013 29.12 29.12 28.7 28.99 10,804
05/30/2013 29.12 29.12 29.12 29.12 177
05/29/2013 28.85 29.12 28.79 28.79 1,018
05/28/2013 29.07 29.2 28.85 29 110,647
05/24/2013 28.59 28.99 28.59 28.75 1,477
05/23/2013 28.73 28.89 28.4 28.8 1,017
05/22/2013 28.83 29.15 28.81 28.81 3,195
05/21/2013 28.95 28.95 28.6 28.82 11,392
05/20/2013 29.01 29.07 28.41 28.96 67,559
05/17/2013 29.18 29.18 28.67 28.92 22,246
05/16/2013 28.94 29.19 28.01 29 9,810
05/15/2013 29 29.14 28.77 29.14 25,662
05/14/2013 28.83 29.19 28.83 29.19 11,982
05/13/2013 29 29 28.31 28.83 12,891
05/10/2013 29 29.02 28.85 29.02 10,933
05/09/2013 29 29.15 28.9 28.9 8,360
05/08/2013 29.1 29.16 28.91 28.95 2,395
05/07/2013 29.15 29.22 29.15 29.19 3,917
05/06/2013 29.25 29.36 28.98 29.35 16,767
05/03/2013 29.54 29.54 29.0335 29.16 9,606
05/02/2013 29.23 29.3 29.2 29.28 4,392
05/01/2013 29.28 29.33 28.84 29.17 7,217
04/30/2013 29.21 29.35 28.91 29 22,123
04/29/2013 28.93 29.35 28.93 29.21 9,194
04/26/2013 29.01 29.75 28.75 28.8 29,222
04/25/2013 28.99 29.33 28.79 29.05 20,845
04/24/2013 29.04 29.04 28.75 28.91 8,315
04/23/2013 29.48 29.49 28.76 28.98 13,224
04/22/2013 29.05 29.4 29.05 29.4 2,571
04/19/2013 29.27 29.3 29.05 29.21 6,997
04/18/2013 29.02 29.54 29.02 29.05 6,277
04/17/2013 28.96 29.47 28.96 29.16 5,341
04/16/2013 29.03 29.78 28.8 29.77 34,157
04/15/2013 29.3 30.23 28.98 29 5,931
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?