CNOB

ConnectOne Bancorp, Inc. Historical Stock Prices

$18.58
*  
0.08
0.43%
Get CNOB Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading CNOB now
Exchange: NASDAQ

Community Rating:
View:    CNOB Pre-Market
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.55  18.68  18.12  18.58 174,368
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
09/18/2014 19.37 19.38 19.2 19.33 50,038
09/17/2014 19.14 19.36 19 19.11 42,366
09/16/2014 19.25 19.3 19.032 19.2 44,328
09/15/2014 19.45 19.48 19.29 19.32 39,925
09/12/2014 19.47 19.49 19.25 19.45 73,375
09/11/2014 19.2 19.47 19.16 19.44 50,581
09/10/2014 19.03 19.3 19 19.24 17,293
09/09/2014 19.05 19.14 18.99 19.03 175,713
09/08/2014 19.02 19.46 18.98 19.13 21,049
09/05/2014 19.03 19.24 19 19.05 56,733
09/04/2014 19.36 19.48 19.07 19.13 46,780
09/03/2014 19.45 19.5 19.29 19.37 63,662
09/02/2014 19.5 19.51 19.2 19.43 81,303
08/29/2014 19.34 19.4 19.1 19.38 60,490
08/28/2014 19.5 19.59 19.29 19.32 55,353
08/27/2014 19.52 19.72 19.313 19.54 42,262
08/26/2014 19.47 19.64 19.4 19.48 49,148
08/25/2014 19.33 19.86 19.33 19.38 40,565
08/22/2014 19.28 19.46 19.07 19.31 43,289
08/21/2014 19 19.29 18.98 19.24 33,245
08/20/2014 19 19.07 18.48 19 60,132
08/19/2014 19.13 19.24 19 19.03 27,396
08/18/2014 19.23 19.4599 19 19.13 92,659
08/15/2014 19.16 19.25 18.76 19.06 89,924
08/14/2014 19.1 19.13 19 19.01 73,049
08/13/2014 19.12 19.26 19.01 19.08 51,120
08/12/2014 18.97 19.12 18.84 19.11 50,505
08/11/2014 19.12 19.2 19 19.09 44,789
08/08/2014 19.01 19.15 19 19.01 43,272
08/07/2014 19.2 19.31 18.965 19.04 39,284
08/06/2014 19.34 19.59 19.15 19.23 46,506
08/05/2014 19.23 19.43 19.05 19.33 73,328
08/04/2014 19.02 19.34 18.97 19.26 84,635
08/01/2014 19.13 19.39 18.93 19.05 55,713
07/31/2014 19 19.19 18.87 19 119,256
07/30/2014 19.07 19.376 18.93 19.05 43,239
07/29/2014 19.28 19.36 18.88 19 95,996
07/28/2014 19.86 19.965 19.05 19.34 92,942
07/25/2014 19.76 20.09 19.62 20 90,998
07/24/2014 20 20.25 19.87 20.25 76,751
07/23/2014 20.09 20.12 19.542 20.03 71,098
07/22/2014 20.1 20.2179 20 20.1 98,497
07/21/2014 19.75 20.15 19.63 20.02 110,417
07/18/2014 19.5 19.95 19.5 19.85 175,902
07/17/2014 19.41 19.59 19.16 19.54 150,166
07/16/2014 19.6 19.6 19.38 19.43 73,811
07/15/2014 19.59 19.62 19.3 19.48 52,476
07/14/2014 19.31 19.65 19 19.55 312,707
07/11/2014 19.25 19.382 19 19.08 65,407
07/10/2014 19.16 19.506 19 19.2 62,916
07/09/2014 19.52 19.58 19.39 19.47 162,897
07/08/2014 19.53 19.53 19.29 19.35 198,682
07/07/2014 19.5 19.7499 19.25 19.51 118,718
07/03/2014 19.41 19.53 19.2 19.53 130,747
07/02/2014 19.8 19.8 19.1 19.25 1,279,937
07/01/2014 20.42 20.75 19.8 20.03 355,797
06/30/2014 19.22 19.27 18.91 19.23 66,374
06/27/2014 19.02 19.5 19.02 19.23 161,169
06/26/2014 19 19.2 18.91 19.15 47,500
06/25/2014 19.03 19.24 18.93 19.18 65,883
06/24/2014 19.08 19.29 19.02 19.06 77,393
06/23/2014 19.01 19.1 18.96 19.06 30,502
06/20/2014 19 19.19 18.93 19.07 116,812
06/19/2014 19.06 19.06 18.88 18.95 28,655
06/18/2014 18.97 19.0101 18.9 18.99 52,190
06/17/2014 18.81 19 18.81 19 21,815
06/16/2014 18.67 18.92 18.67 18.84 38,491
06/13/2014 18.71 18.71 18.46 18.65 49,119
06/12/2014 18.67 18.73 18.41 18.63 31,886
06/11/2014 18.49 18.7 18.43 18.63 15,816
06/10/2014 18.7356 18.7356 18.52 18.66 9,852
06/09/2014 18.35 18.74 18.33 18.67 55,242
06/06/2014 18.34 18.55 18.18 18.36 58,896
06/05/2014 18.27 18.35 18.16 18.3 56,682
06/04/2014 18.22 18.44 18.15 18.27 16,837
06/03/2014 18.43 18.48 18.1 18.33 23,581
06/02/2014 18.59 18.64 18.27 18.46 15,919
05/30/2014 18.72 18.74 18.5 18.56 26,851
05/29/2014 18.68 18.83 18.5 18.66 39,458
05/28/2014 18.67 18.74 18.39 18.56 37,602
05/27/2014 18.54 18.84 18.21 18.75 29,770
05/23/2014 18.43 18.5 18.27 18.48 24,691
05/22/2014 18.35 18.71 18.19 18.5 23,719
05/21/2014 18.35 18.46 18.02 18.44 42,906
05/20/2014 18.17 18.29 17.86 18.2 54,250
05/19/2014 17.54 18.25 17.54 18.22 45,136
05/16/2014 17.52 17.91 17.41 17.89 31,515
05/15/2014 17.63 17.8399 17.49 17.55 37,231
05/14/2014 18.14 18.14 17.75 17.79 50,623
05/13/2014 18.35 18.35 18.12 18.14 40,815
05/12/2014 18.14 18.64 18.08 18.42 56,538
05/09/2014 17.86 18.19 17.81 18.16 55,912
05/08/2014 18.04 18.15 17.89 18 61,658
05/07/2014 18.07 18.24 18 18.1 59,625
05/06/2014 18 18.2 18 18.09 64,031
05/05/2014 18.2 18.29 18 18.06 40,276
05/02/2014 18.57 18.7 18.25 18.26 42,936
05/01/2014 18.55 18.59 18.24 18.59 100,195
04/30/2014 18.84 18.95 18.04 18.51 298,570
04/29/2014 19.16 19.3 18.82 18.99 63,956
04/28/2014 18.75 19.02 18.75 18.98 53,806
04/25/2014 18.77 18.82 18.6 18.75 46,033
04/24/2014 19.28 19.34 18.64 18.75 20,804
04/23/2014 19.39 19.4 19.07 19.08 21,302
04/22/2014 19.24 19.4 19.05 19.37 29,559
04/21/2014 21.27 21.27 18.96 19.27 40,199
04/17/2014 18.82 19.29 18.733 19.19 24,440
04/16/2014 18.82 19.06 18.72 18.87 27,403
04/15/2014 18.61 18.8 18.25 18.64 34,718
04/14/2014 18.58 18.98 18.44 18.51 75,481
04/11/2014 18.33 18.7 18.24 18.5 102,736
04/10/2014 18.78 18.78 18.23 18.46 35,491
04/09/2014 18.88 19.12 18.68 18.78 27,007
04/08/2014 18.9 18.97 18.68 18.96 41,178
04/07/2014 18.89 18.95 18.52 18.68 28,307
04/04/2014 19.32 19.32 18.66 18.91 36,029
04/03/2014 19.14 19.35 19.14 19.21 10,728
04/02/2014 19.3 19.31 19.0195 19.19 12,784
04/01/2014 19.08 19.3 18.87 19.27 18,959
03/31/2014 18.85 19.11 18.7292 19 55,764
03/28/2014 18.6 18.91 18.6 18.83 22,320
03/27/2014 18.47 18.6 18.38 18.59 18,447
03/26/2014 18.85 18.85 18.4226 18.5 25,698
03/25/2014 18.67 18.9 18.59 18.77 17,016
03/24/2014 18.84 19 18.36 18.63 28,943
03/21/2014 19.09 19.1 18.7 18.81 63,388
03/20/2014 18.99 19.1 18.87 19 20,297
03/19/2014 18.85 19.12 18.81 19.08 21,963
03/18/2014 18.85 19.0299 18.75 18.93 14,330
03/17/2014 18.89 19.1405 18.78 18.88 13,873
03/14/2014 18.64 18.88 18.456 18.74 42,026
03/13/2014 19.15 19.15 18.69 18.74 38,286
03/12/2014 18.8 19.3 18.65 19.09 37,428
03/11/2014 19.36 19.53 18.73 18.96 67,400
03/10/2014 19.38 19.5 19.22 19.4 29,855
03/07/2014 19.24 19.54 19.23 19.38 18,953
03/06/2014 19.04 19.24 18.69 19.23 62,555
03/05/2014 19.15 19.2253 18.84 19.07 29,188
03/04/2014 18.75 19.24 18.64 19.14 72,186
03/03/2014 18.54 18.62 18.48 18.51 32,792
02/28/2014 18.32 18.72 18.32 18.61 97,131
02/27/2014 18.23 18.53 18.188 18.34 28,565
02/26/2014 18.16 18.54 18.16 18.19 55,192
02/25/2014 17.8899 18.1899 17.87 18.13 98,905
02/24/2014 17.49 18.18 17.49 17.77 46,732
02/21/2014 17.48 17.68 17.43 17.54 46,764
02/20/2014 17.46 17.51 17.35 17.39 75,746
02/19/2014 17.5 17.63 17.4 17.5 60,785
02/18/2014 17.1 17.6 17.1 17.5 36,924
02/14/2014 17.03 17.51 16.99 17.14 29,345
02/13/2014 17 17.27 17 17.14 43,211
02/12/2014 16.9 17.1 16.76 17.04 68,901
02/11/2014 16.89 17.03 16.75 16.95 21,838
02/10/2014 17.06 17.1 16.64 16.84 49,303
02/07/2014 17.06 17.25 16.66 17.06 49,714
02/06/2014 17.05 17.35 16.9 17 33,597
02/05/2014 16.99 17.13 16.75 16.89 36,759
02/04/2014 17.06 17.45 17.015 17.1 98,094
02/03/2014 17.79 17.8396 16.63 16.91 71,595
01/31/2014 17.73 17.89 17.01 17.75 100,915
01/30/2014 18.31 18.4 18 18.05 47,318
01/29/2014 18 18.2 17.92 18.09 61,720
01/28/2014 18.01 18.07 18 18.03 43,262
01/27/2014 18.43 18.51 18.1 18.13 36,829
01/24/2014 18.75 18.842 18.28 18.38 61,985
01/23/2014 18.87 18.93 18.75 18.81 25,210
01/22/2014 19.12 19.14 18.8 18.95 111,318
01/21/2014 17.44 19.4 16.95 19.12 232,337
01/17/2014 17.48 17.95 17.35 17.54 28,348
01/16/2014 18.02 18.21 17.31 17.48 43,284
01/15/2014 18.26 18.5 17.9 18.08 23,177
01/14/2014 17.97 18.25 17.87 18.24 38,542
01/13/2014 18.24 18.24 17.65 17.84 56,340
01/10/2014 18.37 18.38 18.0403 18.24 35,051
01/09/2014 18.63 18.799 18.06 18.35 15,784
01/08/2014 18.93 18.93 18.41 18.51 18,346
01/07/2014 18.17 18.9 18.17 18.88 34,871
01/06/2014 18.4 18.57 18 18.17 27,345
01/03/2014 18.38 18.6 18.0004 18.49 38,299
01/02/2014 18.85 19 18.22 18.41 41,110
12/31/2013 18.91 19.26 18.73 18.76 66,463
12/30/2013 19.54 19.54 18.55 18.84 51,076
12/27/2013 19.74 19.85 19.4 19.54 29,959
12/26/2013 19.28 19.7 19.115 19.67 43,162
12/24/2013 19.15 19.34 18.69 19.25 22,086
12/23/2013 18.5 19.35 18.3 19.07 71,011
12/20/2013 18.9 19.15 18.291 18.44 313,523
12/19/2013 19.61 19.7 18.75 18.93 68,948
12/18/2013 18.92 19.675 18.88 19.57 86,296
12/17/2013 18.62 18.94 18.5413 18.84 55,371
12/16/2013 18 18.73 17.8072 18.67 96,085
12/13/2013 18 18 17.6 17.93 57,989
12/12/2013 17.77 18 17.6 17.96 31,489
12/11/2013 17.88 17.89 17.425 17.67 52,242
12/10/2013 17.58 17.9 17.4101 17.76 71,790
12/09/2013 17.56 17.65 17 17.54 103,363
12/06/2013 17.45 18.33 17.39 17.72 73,841
12/05/2013 16.85 17.41 16.85 17.33 72,383
12/04/2013 16.5 16.94 16.48 16.75 55,164
12/03/2013 16.31 16.7 16.25 16.6 159,433
12/02/2013 16.5 16.5 16.11 16.22 30,430
11/29/2013 16.34 16.5 15.98 16.43 53,842
11/27/2013 16.14 16.35 16.03 16.26 67,490
11/26/2013 15.89 16.24 15.89 16.19 58,858
11/25/2013 16.03 16.33 15.61 15.83 68,138
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?