CNOB(CNOB)
CNOB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $30.35 | $30.40 | $29.91 | $30.06 | 259,409 |
| 10/12/2026 | $29.93 | $30.29 | $29.93 | $30.16 | 252,800 |
| 10/9/2026 | $30.15 | $30.40 | $29.86 | $29.94 | 285,435 |
| 10/8/2026 | $29.85 | $30.32 | $29.59 | $30.22 | 554,800 |
| 10/7/2026 | $29.87 | $30.20 | $29.74 | $29.96 | 407,900 |
| 10/6/2026 | $30.64 | $30.82 | $30.36 | $30.40 | 263,300 |
| 10/5/2026 | $30.72 | $30.86 | $30.38 | $30.52 | 323,800 |
| 10/2/2026 | $30.69 | $31.00 | $30.52 | $30.78 | 357,200 |
| 10/1/2026 | $29.98 | $30.42 | $29.35 | $30.34 | 486,500 |
| 9/30/2026 | $30.20 | $30.39 | $29.84 | $30.05 | 373,400 |
| 9/29/2026 | $30.61 | $30.79 | $30.05 | $30.21 | 292,936 |
| 9/28/2026 | $30.89 | $30.97 | $30.57 | $30.60 | 287,564 |
| 9/25/2026 | $31.03 | $31.27 | $30.93 | $31.06 | 346,436 |
| 9/24/2026 | $30.63 | $30.91 | $30.34 | $30.89 | 377,569 |
| 9/23/2026 | $31.06 | $31.18 | $30.47 | $30.50 | 354,336 |
| 9/22/2026 | $31.86 | $31.86 | $31.16 | $31.20 | 332,900 |
| 9/21/2026 | $31.60 | $31.88 | $31.50 | $31.52 | 361,442 |
| 9/18/2026 | $31.37 | $31.76 | $31.16 | $31.59 | 1.16M |
| 9/17/2026 | $31.94 | $31.96 | $31.52 | $31.59 | 313,300 |
| 9/16/2026 | $31.93 | $31.93 | $30.88 | $31.54 | 514,700 |
| 9/15/2026 | $31.84 | $32.07 | $31.68 | $31.89 | 491,129 |
| 9/14/2026 | $31.75 | $32.06 | $31.54 | $31.86 | 394,617 |
| 9/11/2026 | $31.99 | $32.13 | $31.50 | $31.80 | 307,200 |
| 9/10/2026 | $31.45 | $31.67 | $31.16 | $31.59 | 417,100 |
| 9/9/2026 | $31.62 | $31.84 | $31.39 | $31.59 | 217,734 |
| 9/8/2026 | $32.30 | $32.30 | $31.78 | $31.86 | 217,100 |
| 9/4/2026 | $31.86 | $32.39 | $31.86 | $32.31 | 239,216 |
| 9/3/2026 | $31.79 | $32.25 | $31.79 | $32.06 | 292,632 |
| 9/2/2026 | $31.00 | $31.89 | $30.99 | $31.73 | 388,839 |
| 9/1/2026 | $31.44 | $31.53 | $30.76 | $30.84 | 337,900 |
| 8/31/2026 | $31.73 | $31.75 | $31.31 | $31.44 | 352,416 |
| 8/28/2026 | $32.00 | $32.15 | $31.70 | $31.73 | 435,820 |
| 8/27/2026 | $31.83 | $31.98 | $31.46 | $31.93 | 270,500 |
| 8/26/2026 | $32.09 | $32.23 | $31.85 | $31.97 | 265,600 |
| 8/25/2026 | $32.27 | $32.27 | $31.93 | $32.02 | 218,400 |
| 8/24/2026 | $32.27 | $32.69 | $31.97 | $32.19 | 224,427 |
| 8/21/2026 | $32.45 | $32.61 | $31.91 | $32.27 | 497,309 |
| 8/20/2026 | $31.88 | $32.33 | $31.80 | $32.25 | 269,200 |
| 8/19/2026 | $32.87 | $32.87 | $31.93 | $32.04 | 345,200 |
| 8/18/2026 | $32.75 | $32.89 | $32.55 | $32.81 | 280,017 |
| 8/17/2026 | $32.72 | $33.31 | $32.71 | $32.78 | 338,912 |
| 8/14/2026 | $33.06 | $33.30 | $32.86 | $33.03 | 222,722 |
| 8/13/2026 | $33.52 | $33.70 | $33.19 | $33.35 | 412,400 |
| 8/12/2026 | $33.05 | $33.39 | $32.99 | $33.26 | 407,819 |
| 8/11/2026 | $32.66 | $33.01 | $32.66 | $32.89 | 252,836 |
| 8/10/2026 | $32.58 | $32.92 | $32.48 | $32.58 | 325,900 |
| 8/7/2026 | $33.08 | $33.08 | $32.73 | $32.82 | 271,415 |
| 8/6/2026 | $33.53 | $33.59 | $33.06 | $33.09 | 425,624 |
| 8/5/2026 | $33.72 | $33.72 | $33.29 | $33.42 | 307,900 |
| 8/4/2026 | $33.62 | $34.01 | $33.40 | $33.65 | 399,321 |
| 8/3/2026 | $33.58 | $33.67 | $33.13 | $33.47 | 664,219 |
| 7/31/2026 | $33.01 | $33.29 | $32.47 | $32.94 | 432,100 |
| 7/30/2026 | $32.94 | $33.27 | $32.80 | $32.95 | 396,000 |
| 7/29/2026 | $32.83 | $33.27 | $32.71 | $32.79 | 703,200 |
| 7/28/2026 | $32.88 | $33.47 | $32.77 | $33.10 | 585,300 |
| 7/27/2026 | $32.76 | $32.90 | $32.32 | $32.82 | 587,939 |
| 7/24/2026 | $31.48 | $32.39 | $31.16 | $32.36 | 498,700 |
| 7/23/2026 | $30.68 | $31.98 | $30.65 | $31.40 | 735,800 |
| 7/22/2026 | $33.29 | $33.31 | $32.67 | $33.00 | 404,622 |
| 7/21/2026 | $33.48 | $33.61 | $32.84 | $33.41 | 408,523 |
| 7/20/2026 | $33.40 | $33.51 | $33.04 | $33.46 | 577,200 |
| 7/17/2026 | $33.81 | $33.81 | $33.16 | $33.43 | 400,500 |
| 7/16/2026 | $33.03 | $34.14 | $33.03 | $34.11 | 491,349 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
