CNOB

Historical Stock Prices

$21.72
*  
0.14
0.64%
Get CNOB Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 21.94 21.94 21.51 21.72 79,985
07/01/2015 21.45 22.13 21.43 21.86 243,058
06/30/2015 21.55 21.74 21.46 21.53 83,032
06/29/2015 21.45 21.63 21.26 21.52 140,995
06/26/2015 21.98 22 21.49 21.55 916,942
06/25/2015 21.7 21.89 21.4 21.88 85,887
06/24/2015 21.65 21.71 21.22 21.64 136,603
06/23/2015 21.36 21.72 21.01 21.68 85,567
06/22/2015 20.78 21.43 20.63 21.34 431,896
06/19/2015 20.53 20.78 20.24 20.66 250,361
06/18/2015 20.26 20.55 20.26 20.54 97,658
06/17/2015 20.54 20.69 20.2 20.24 75,225
06/16/2015 20.27 21.06 20.27 20.54 241,177
06/15/2015 19.92 20.48 19.89 20.36 139,036
06/12/2015 19.93 19.99 19.77 19.99 115,927
06/11/2015 19.92 19.99 19.8701 19.95 23,448
06/10/2015 19.8 19.99 19.62 19.98 206,822
06/09/2015 19.52 19.89 19.39 19.7 118,826
06/08/2015 19.39 19.56 19.39 19.5 61,348
06/05/2015 19.3 19.5 19.164 19.46 61,766
06/04/2015 19.42 19.58 19.21 19.3 44,404
06/03/2015 19.41 19.73 19.206 19.55 259,303
06/02/2015 19.3 19.51 19.22 19.43 115,464
06/01/2015 19.55 19.58 19.048 19.44 63,648
05/29/2015 19.16 19.48 19 19.45 79,406
05/28/2015 19.08 19.35 18.98 19.24 116,156
05/27/2015 19.16 19.18 18.95 19.17 62,269
05/26/2015 19.26 19.26 18.973 19.1 83,163
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
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
12/26/2014 18.95 19 18.87 19 37,077
12/24/2014 18.95 18.98 18.71 18.91 75,051
12/23/2014 18.81 19 18.03 18.87 83,904
12/22/2014 18.71 18.78 18.5401 18.75 53,130
12/19/2014 18.87 18.87 18.5 18.65 117,755
12/18/2014 18.76 18.99 18.66 18.93 129,178
12/17/2014 18.26 18.7 17.934 18.7 535,027
12/16/2014 18.01 18.47 18 18.18 52,782
12/15/2014 18.01 18.15 17.98 18 37,885
12/12/2014 18.09 18.31 17.93 17.99 49,549
12/11/2014 18.47 18.6 18.25 18.28 42,095
12/10/2014 18.59 18.72 18.24 18.35 47,129
12/09/2014 18.3 18.62 18.3 18.59 88,750
12/08/2014 18.59 18.72 18.24 18.46 58,688
12/05/2014 18.48 18.75 18.26 18.58 49,536
12/04/2014 18.65 18.67 18.48 18.51 44,047
12/03/2014 18.65 18.7 18.52 18.6 55,390
12/02/2014 18.46 18.7 18.46 18.61 123,508
12/01/2014 18.5 18.51 18.34 18.37 135,223
11/28/2014 18.6 18.64 18.38 18.48 44,860
11/26/2014 18.64 18.65 18.46 18.51 97,971
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
*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?