Quantcast
CNOB

ConnectOne Bancorp, Inc. Common Stock Historical Stock Prices

$20.71
*  
0.19
0.91%
Get CNOB Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading CNOB now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
16:00 20.99 20.99 20.565 20.71 90,157
04/17/2019 20.99 20.99 20.565 20.71 90,157
04/16/2019 20.44 20.905 20.44 20.9 73,612
04/15/2019 20.87 20.88 20.48 20.5 48,970
04/12/2019 21.16 21.26 20.76 20.86 71,811
04/11/2019 20.78 20.97 20.695 20.94 59,011
04/10/2019 20.29 20.74 20.27 20.69 42,097
04/09/2019 20.56 20.63 20.33 20.35 43,138
04/08/2019 20.64 20.84 20.55 20.7 41,692
04/05/2019 20.42 20.71 20.2 20.65 44,747
04/04/2019 20.06 20.47 20 20.41 51,736
04/03/2019 20.14 20.2 19.93 20.05 41,661
04/02/2019 20.14 20.21 19.88 19.95 60,513
04/01/2019 19.91 20.285 19.91 20.12 134,387
03/29/2019 20.01 20.03 19.53 19.7 104,368
03/28/2019 19.7 19.9 19.53 19.89 61,140
03/27/2019 19.61 19.78 19.39 19.63 48,131
03/26/2019 19.2 19.48 19.16 19.48 116,448
03/25/2019 18.98 19.24 18.81 18.99 61,735
03/22/2019 19.75 19.92 18.86 18.99 199,908
03/21/2019 20.14 20.24 19.82 19.84 150,628
03/20/2019 20.651 20.81 20.25 20.25 64,716
03/19/2019 21.47 21.64 20.76 20.79 60,907
03/18/2019 21.29 21.62 21.19 21.3 77,931
03/15/2019 21.27 21.63 21.18 21.28 236,514
03/14/2019 21.13 21.605 21.07 21.27 70,429
03/13/2019 21.27 21.3 21.09 21.14 72,792
03/12/2019 21.24 21.25 21.06 21.14 79,952
03/11/2019 20.99 21.25 20.9 21.16 102,010
03/08/2019 20.59 20.8 20.54 20.71 81,474
03/07/2019 20.74 20.74 20.34 20.51 100,456
03/06/2019 21.44 21.8 20.75 20.79 103,391
03/05/2019 21.48 21.51 21.12 21.46 109,727
03/04/2019 21.92 21.99 21.38 21.48 78,551
03/01/2019 21.69 21.95 21.69 21.94 97,053
02/28/2019 21.66 21.8075 21.42 21.57 64,842
02/27/2019 21.37 21.7325 21.09 21.63 51,759
02/26/2019 21.6 21.76 21.37 21.38 65,619
02/25/2019 21.99 22.0403 21.66 21.67 75,835
02/22/2019 21.76 21.91 21.62 21.87 88,687
02/21/2019 21.85 21.87 21.5 21.79 58,237
02/20/2019 21.75 21.84 21.5 21.81 81,390
02/19/2019 21.39 21.74 21.33 21.71 64,482
02/15/2019 21.09 21.58 21.09 21.56 103,252
02/14/2019 21.02 21.12 20.85 20.97 75,176
02/13/2019 20.95 21.17 20.95 21.11 98,134
02/12/2019 20.79 21.2 20.79 20.96 112,139
02/11/2019 20.55 20.75 20.465 20.68 80,521
02/08/2019 20.44 20.8 20.35 20.53 86,412
02/07/2019 20.62 20.8 20.52 20.54 103,482
02/06/2019 20.35 20.5833 20.35 20.55 146,497
02/05/2019 20.37 20.52 20.31 20.42 166,305
02/04/2019 20.43 20.49 20.0915 20.41 95,624
02/01/2019 20.15 20.33 20.09 20.31 98,337
01/31/2019 20.19 20.35 19.72 20 99,232
01/30/2019 20.05 20.38 20 20.28 105,140
01/29/2019 20.37 20.41 20.04 20.04 98,324
01/28/2019 20.1 20.4 19.98 20.35 112,604
01/25/2019 20.31 20.51 20.125 20.14 148,911
01/24/2019 20.88 21.9399 20.03 20.39 138,816
01/23/2019 20.31 20.555 19.98 20.12 68,156
01/22/2019 20.32 20.53 20.18 20.28 94,233
01/18/2019 20.41 20.55 20.22 20.54 105,918
01/17/2019 20.23 20.39 20.09 20.38 124,609
*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?



Smart Portfolio