Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNOB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 20.79 | 0.00 | 0.00% | 20.70 | 21.03 | 20.3925 | 190,436 |
| May 21 2024 | 20.79 | 0.09 | 0.43% | 20.62 | 20.90 | 20.62 | 81,636 |
| May 20 2024 | 20.70 | -0.42 | -1.99% | 21.10 | 21.23 | 20.70 | 192,796 |
| May 17 2024 | 21.12 | 0.49 | 2.38% | 20.73 | 21.34 | 20.73 | 123,972 |
| May 16 2024 | 20.63 | 0.32 | 1.58% | 20.20 | 20.70 | 20.195 | 139,333 |
| May 15 2024 | 20.31 | 0.51 | 2.58% | 20.10 | 20.31 | 19.86 | 120,455 |
| May 14 2024 | 19.80 | -0.09 | -0.45% | 19.99 | 20.07 | 19.725 | 82,217 |
| May 13 2024 | 19.89 | -0.26 | -1.29% | 20.34 | 20.75 | 19.864 | 115,957 |
| May 10 2024 | 20.15 | 0.14 | 0.70% | 20.02 | 20.26 | 19.89 | 118,905 |
| May 09 2024 | 20.01 | 0.12 | 0.60% | 19.91 | 20.0417 | 19.77 | 144,520 |
| May 08 2024 | 19.89 | 0.26 | 1.32% | 19.44 | 19.96 | 19.35 | 106,654 |
| May 07 2024 | 19.63 | -0.06 | -0.30% | 19.74 | 19.89 | 19.62 | 124,568 |
| May 06 2024 | 19.69 | 0.20 | 1.03% | 19.61 | 19.77 | 19.454 | 92,968 |
| May 03 2024 | 19.49 | 0.45 | 2.36% | 19.44 | 19.53 | 19.2042 | 115,706 |
| May 02 2024 | 19.04 | 0.49 | 2.64% | 18.76 | 19.04 | 18.63 | 123,892 |
| May 01 2024 | 18.55 | 0.64 | 3.57% | 18.01 | 18.86 | 18.01 | 209,309 |
| Apr 30 2024 | 17.91 | -0.35 | -1.92% | 18.07 | 18.24 | 17.74 | 133,642 |
| Apr 29 2024 | 18.26 | -0.04 | -0.22% | 18.54 | 18.82 | 18.22 | 164,804 |
| Apr 26 2024 | 18.30 | -0.16 | -0.87% | 18.45 | 18.61 | 18.27 | 93,468 |
| Apr 25 2024 | 18.46 | -1.27 | -6.44% | 19.14 | 19.515 | 18.31 | 168,050 |
| Apr 24 2024 | 19.73 | 0.32 | 1.65% | 19.18 | 19.76 | 19.12 | 125,107 |
| Apr 23 2024 | 19.41 | 0.53 | 2.81% | 18.91 | 19.58 | 18.91 | 98,379 |
| Apr 22 2024 | 18.88 | 0.24 | 1.29% | 18.85 | 19.08 | 18.65 | 95,211 |
| Apr 19 2024 | 18.64 | 0.54 | 2.98% | 18.01 | 18.795 | 17.80 | 227,599 |
| Apr 18 2024 | 18.10 | 0.10 | 0.56% | 17.99 | 18.25 | 17.84 | 108,554 |
| Apr 17 2024 | 18.00 | 0.09 | 0.50% | 18.12 | 18.26 | 17.98 | 112,716 |
| Apr 16 2024 | 17.91 | 0.04 | 0.22% | 17.72 | 18.05 | 17.57 | 132,631 |
| Apr 15 2024 | 17.87 | 0.01 | 0.06% | 17.95 | 18.15 | 17.605 | 129,299 |
| Apr 12 2024 | 17.86 | -0.14 | -0.78% | 17.78 | 17.98 | 17.69 | 159,592 |
| Apr 11 2024 | 18.00 | 0.00 | 0.00% | 18.10 | 18.10 | 17.76 | 112,886 |
| Apr 10 2024 | 18.00 | -1.19 | -6.20% | 18.66 | 18.70 | 17.78 | 177,617 |
| Apr 09 2024 | 19.19 | 0.20 | 1.05% | 18.99 | 19.33 | 18.92 | 130,901 |
| Apr 08 2024 | 18.99 | 0.30 | 1.61% | 18.84 | 19.345 | 18.76 | 124,234 |
| Apr 05 2024 | 18.69 | 0.01 | 0.05% | 18.57 | 18.995 | 18.54 | 91,731 |
| Apr 04 2024 | 18.68 | -0.17 | -0.90% | 19.06 | 19.28 | 18.6105 | 130,334 |
| Apr 03 2024 | 18.85 | 0.11 | 0.59% | 18.60 | 18.94 | 18.4509 | 161,634 |
| Apr 02 2024 | 18.74 | -0.31 | -1.63% | 18.76 | 18.95 | 18.535 | 123,300 |
| Apr 01 2024 | 19.05 | -0.45 | -2.31% | 19.63 | 19.63 | 18.92 | 99,387 |
| Mar 28 2024 | 19.50 | 0.14 | 0.72% | 19.40 | 19.58 | 19.11 | 263,517 |
| Mar 27 2024 | 19.36 | 0.68 | 3.64% | 18.79 | 19.36 | 18.79 | 236,466 |
| Mar 26 2024 | 18.68 | -0.30 | -1.58% | 19.05 | 19.08 | 18.62 | 115,728 |
| Mar 25 2024 | 18.98 | -0.03 | -0.16% | 19.10 | 19.33 | 18.85 | 113,009 |
| Mar 22 2024 | 19.01 | -0.50 | -2.56% | 19.60 | 19.78 | 18.74 | 141,206 |
| Mar 21 2024 | 19.51 | -0.06 | -0.31% | 19.68 | 19.98 | 19.37 | 154,290 |
| Mar 20 2024 | 19.57 | 0.90 | 4.82% | 18.56 | 19.78 | 18.45 | 178,957 |
| Mar 19 2024 | 18.67 | -0.09 | -0.48% | 18.72 | 19.01 | 18.39 | 82,973 |
| Mar 18 2024 | 18.76 | -0.14 | -0.74% | 18.87 | 19.22 | 18.70 | 127,580 |
| Mar 15 2024 | 18.90 | 0.08 | 0.43% | 18.75 | 19.275 | 18.75 | 444,115 |
| Mar 14 2024 | 18.82 | -0.67 | -3.44% | 19.40 | 19.88 | 18.68 | 175,522 |
| Mar 13 2024 | 19.49 | -0.34 | -1.71% | 19.77 | 20.07 | 19.35 | 94,380 |
| Mar 12 2024 | 19.83 | -0.19 | -0.95% | 19.95 | 20.5875 | 19.45 | 162,041 |
| Mar 11 2024 | 20.02 | 0.40 | 2.04% | 19.64 | 20.77 | 19.55 | 192,891 |
| Mar 08 2024 | 19.62 | -0.05 | -0.25% | 20.02 | 20.09 | 19.405 | 153,390 |
| Mar 07 2024 | 19.67 | -0.02 | -0.10% | 20.06 | 20.10 | 19.52 | 200,109 |
| Mar 06 2024 | 19.69 | -0.01 | -0.05% | 19.77 | 20.34 | 19.22 | 454,377 |
| Mar 05 2024 | 19.70 | 0.39 | 2.02% | 19.28 | 19.89 | 19.28 | 263,385 |
| Mar 04 2024 | 19.31 | -0.37 | -1.88% | 19.54 | 20.18 | 19.25 | 128,676 |
| Mar 01 2024 | 19.68 | -0.11 | -0.56% | 19.74 | 19.8899 | 19.10 | 141,740 |
| Feb 29 2024 | 19.79 | 0.09 | 0.46% | 20.16 | 20.31 | 19.68 | 178,335 |
| Feb 28 2024 | 19.70 | -0.20 | -1.01% | 19.75 | 19.965 | 19.65 | 138,106 |
| Feb 27 2024 | 19.90 | 0.01 | 0.05% | 19.99 | 20.34 | 19.76 | 157,666 |
| Feb 26 2024 | 19.89 | -0.30 | -1.49% | 20.09 | 20.16 | 19.70 | 134,984 |
| Feb 23 2024 | 20.19 | 0.23 | 1.15% | 19.92 | 20.39 | 19.75 | 129,699 |
