Home

ConnectOne Bancorp, Inc. - Common Stock (CNOB)

24.08
-0.20 (-0.82%)
NASDAQ · Last Trade: Oct 23rd, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConnectOne Bancorp, Inc. - Common Stock (CNOB)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202524.2624.2723.9024.08148,25824.08
10/22/202524.4924.6624.1424.28161,67224.28
10/21/202524.1524.5123.9624.48216,42324.48
10/20/202523.6424.7923.4124.26332,22224.26
10/17/202523.5423.7723.4023.46289,28023.46
10/16/202525.1525.2723.2523.29411,91823.29
10/15/202525.8325.8325.0825.26202,19625.26
10/14/202524.4425.8024.4225.69248,02225.69
10/13/202524.7924.7924.3924.66156,27024.66
10/10/202525.3625.7824.3824.40256,00924.40
10/09/202525.3825.5225.0525.19171,72825.19
10/08/202525.7326.0225.3725.38183,65225.38
10/07/202526.2826.5025.4025.52335,69225.52
10/06/202525.6926.3625.5726.28358,52226.28
10/03/202524.7425.5224.4625.45256,83925.45
10/02/202524.4524.6524.2524.61198,08924.61
10/01/202524.5924.6924.2024.53332,20724.53
9/30/202525.0025.2724.6224.81463,50524.81
9/29/202525.2625.4224.9325.08345,32125.08
9/26/202525.2325.5725.1525.26261,29225.26
9/25/202525.1025.2424.9025.14225,75525.14
9/24/202525.2125.3524.9425.16203,35925.16
9/23/202525.6526.0625.0425.07267,71825.07
9/22/202525.6925.8125.2525.57346,39525.57
9/19/202526.1826.2325.7625.80955,88025.80
9/18/202525.2526.2925.1826.24336,71226.24
9/17/202525.2025.8925.0425.09391,49225.09
9/16/202525.0125.2124.7325.09367,66925.09
9/15/202525.1225.4925.0325.06367,99325.06
9/12/202525.1625.2724.9525.10195,06325.10
9/11/202524.9025.3224.8225.21231,84125.21
9/10/202525.2525.4724.8424.90219,53524.90
9/09/202525.7025.8425.1425.20327,50425.20
9/08/202525.5925.7325.3925.70278,15225.70
9/05/202525.7126.0025.1925.58325,82825.58
9/04/202525.3125.5925.1325.58164,19025.58
9/03/202525.2625.7524.7525.13251,56225.13
9/02/202525.3725.5625.0525.40263,86125.40
8/29/202525.6825.8425.5425.60229,20225.60
8/28/202525.9125.9125.4825.54228,84025.54
8/27/202525.3325.7925.3325.72215,79025.72
8/26/202525.0325.5025.0025.43242,31525.43
8/25/202525.4725.5724.9425.03369,43025.03
8/22/202524.3125.8424.3125.48681,96925.48
8/21/202524.2024.3724.0424.11179,99924.11
8/20/202524.2024.3924.0824.33184,68624.33
8/19/202524.0724.4023.9524.14210,37124.14
8/18/202523.7524.1523.6224.08190,84224.08
8/15/202524.3624.3723.7823.83247,31623.83
8/14/202524.1924.5724.0124.38230,44424.20
8/13/202524.1824.6124.0924.57297,66924.39
8/12/202523.1024.1523.1024.03338,83023.85
8/11/202522.9123.0022.7522.91174,81722.74
8/08/202522.8822.9822.5422.83203,78222.66
8/07/202523.0823.2022.5722.69191,96322.52
8/06/202522.8423.0022.6522.87168,72122.70
8/05/202522.8322.8922.2922.80450,36122.63
8/04/202522.2923.1322.0722.68268,77822.51
8/01/202522.8123.3022.1522.24493,01622.08
7/31/202523.1023.2422.6823.03620,28522.86
7/30/202523.6623.8723.0823.29480,90823.12
7/29/202524.4124.6523.3323.48778,83723.31
7/28/202524.2524.7223.9924.52377,09024.34
7/25/202524.3324.3723.7324.25428,46324.07
7/24/202524.8624.9724.2524.35475,03424.17