ConnectOne Bancorp Inc Historical Data - CNOBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ConnectOne Bancorp Inc (CNOBP)
ConnectOne Bancorp Inc (CNOBP) Historical

ConnectOne Bancorp Inc (CNOBP)

20.14

-0.16

(-0.79%)

Closed May 13 4:00PM

Delayed by 15 minutes

20.14

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715639700	20.14	-0.16	-0.79	20.29	20.35	20.0001	4524
1715380500	20.3	-0.21	-1.02	20.68	20.68	20.3	3107
1715294100	20.51	0.2	0.98	20.52	20.52	20.49	1006
1715207700	20.31	-0.19	-0.93	20.49	20.69	20.3	2462
1715121300	20.5	0	0.00	20.5	20.5	20.5	122
1715034900	20.5	0.07	0.34	20.5	20.5	20.2999	3313
1714775700	20.43	0.62	3.13	20.08	20.43	20.08	1512
1714689300	19.81	-0.06	-0.30	20.08	20.14	19.81	698
1714602900	19.87	-0.12	-0.60	20.01	20.1199	19.76	6159
1714516500	19.99	0.23	1.16	20.08	20.08	19.76	5599
1714430100	19.76	0	0.00	19.81	19.95	19.76	635
1714170900	19.76	0.01	0.05	19.77	19.88	19.76	626
1714084500	19.75	-0.41	-2.03	20.39	20.39	19.65	7928
1713998100	20.16	0.36	1.82	20.38	20.38	19.87	3732
1713911700	19.8	0	0.00	19.97	19.97	19.8	441
1713825300	19.8	-0.05	-0.25	19.85	20.01	19.7816	5660
1713566100	19.85	0.17	0.86	19.82	19.99	19.6425	1602
1713479700	19.68	-0.11	-0.56	19.97	19.97	19.6	5146
1713393300	19.79	0	0.00	19.97	19.97	19.79	996
1713306900	19.79	0.18	0.92	19.63	19.98	19.63	4724
1713220500	19.61	0.01	0.05	19.87	19.87	19.5	13119
1712961300	19.6	0.04	0.20	19.46	19.9899	19.46	5048
1712874900	19.56	0.31	1.61	19.25	19.56	19.25	10521
1712788500	19.25	-0.58	-2.92	19.82	19.84	19.25	13598
1712702100	19.83	-0.31	-1.51	19.95	20.182	19.8	8997
1712615700	20.135	0.39	1.95	19.94	20.135	19.75	2375
1712356500	19.7499	0.23	1.18	19.76	19.76	19.6	2280
1712270100	19.52	-0.73	-3.60	20.22	20.22	19.52	9214
1712183700	20.25	0.2	1.00	20.25	20.25	19.875	3765
1712097300	20.05	0.12	0.60	20.27	20.27	19.62	12995
1712010900	19.93	-0.07	-0.35	19.82	19.97	19.75	2720
1711665300	20	0.59	3.04	19.71	20	19.695	4406
1711578900	19.41	0	0.00	19.47	19.47	19.41	298
1711492500	19.41	-0.34	-1.72	19.73	19.73	19.41	1476
1711406100	19.75	0.1	0.51	19.77	19.77	19.4	3601
1711146900	19.65	0.08	0.41	19.68	19.68	19.45	1867
1711060500	19.57	-0.4	-2.00	20	20	19.52	5690
1710974100	19.97	0.6	3.09	19.45	20	19.45	5060
1710887700	19.3707	0.28	1.47	19.21	19.4925	19.21	8285
1710801300	19.09	-0.08	-0.42	19.33	19.33	19.09	3042
1710542100	19.17	-0.26	-1.34	19.5	19.5	19.0101	10325
1710455700	19.43	-0.29	-1.47	19.73	19.73	19.43	2774
1710369300	19.7202	0.17	0.87	19.69	19.7202	19.55	1413
1710282900	19.55	0.18	0.93	19.64	19.65	19.48	3242
1710196500	19.37	0.2	1.04	19.36	19.8999	19.35	1955
1709940900	19.17	0.08	0.42	19.2	19.3	19.15	12706
1709854500	19.09	0.07	0.37	19.21	19.24	19.05	3191
1709768100	19.02	0.16	0.85	19	19.4999	18.955	12133
1709681700	18.86	0.05	0.27	18.97	19.16	18.86	12473
1709595300	18.81	0.01	0.05	18.81	19.48	18.81	17818
1709336100	18.8	-0.3	-1.57	19.22	19.5	18.8	20809
1709249700	19.1	0.09	0.47	18.99	19.5	18.9	27017
1709163300	19.01	0	0.00	19.14	19.14	19.01	43665
1709076900	19.01	-0.49	-2.51	19.45	19.5	19.01	5291
1708990500	19.5	-0.07	-0.36	19.45	19.5	19.16	2684
1708731300	19.57	0.41	2.14	19.24	19.59	19.19	4568
1708644900	19.16	0.15	0.79	19.02	19.16	19.01	973
1708558500	19.01	-0.09	-0.47	19.25	19.25	19.01	3514
1708472100	19.1	-0.3	-1.55	19.37	19.37	19.1	2445
1708126500	19.4	0.16	0.83	19.24	19.9	19.24	1202
1708040100	19.24	-0.66	-3.32	19.5	19.9	19.02	4371
1707953700	19.9	0.8	4.19	19.06	19.9	19	14501

ConnectOne Bancorp

Fidelity SAI Low Duratio...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions