Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
21.55
+0.15 (0.70%)
Apr 17, 2025, 4:00 PM EDT - Market closed

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202521.3821.7821.3821.5621.560.75%175,258
Apr 16, 202521.3721.6521.0921.4021.40-0.74%173,640
Apr 15, 202521.2321.9421.2321.5621.561.55%119,829
Apr 14, 202521.3521.5520.7521.2321.231.34%167,481
Apr 11, 202520.8821.2020.6120.9520.95-1.04%189,067
Apr 10, 202522.2522.3920.7521.1721.17-6.41%268,753
Apr 9, 202521.1223.2220.6822.6222.626.25%324,034
Apr 8, 202522.5122.7521.0021.2921.29-2.34%188,997
Apr 7, 202521.0022.9220.8321.8021.800.88%363,836
Apr 4, 202521.0121.8720.7021.6121.61-0.87%305,966
Apr 3, 202523.0123.2621.7621.8021.80-9.77%288,692
Apr 2, 202523.3224.2423.1524.1624.16-0.21%175,230
Apr 1, 202524.2424.5223.9824.2124.21-0.41%140,950
Mar 31, 202523.2324.4023.0524.3124.310.45%287,563
Mar 28, 202524.3424.5524.0124.2024.20-1.26%268,611
Mar 27, 202524.4424.7324.1824.5124.51-0.20%143,923
Mar 26, 202524.3725.4024.3124.5624.563.50%346,727
Mar 25, 202524.1224.1423.7223.7323.73-1.54%140,624
Mar 24, 202524.0524.2423.8524.1024.102.34%121,254
Mar 21, 202523.4323.7923.0323.5523.55-0.17%433,471
Mar 20, 202523.7324.2323.5923.5923.59-1.75%108,689
Mar 19, 202523.6424.2123.5224.0124.011.57%191,922
Mar 18, 202523.4623.7023.2023.6423.640.51%124,208
Mar 17, 202523.2823.5423.2323.5223.520.81%116,376
Mar 14, 202523.1523.8923.1523.3323.331.83%140,457
Mar 13, 202522.9423.1222.7422.9122.910.17%149,876
Mar 12, 202522.6723.0922.4522.8722.871.42%139,602
Mar 11, 202523.0323.1722.4022.5522.55-1.83%246,413
Mar 10, 202523.6023.7322.9222.9722.97-4.21%167,510
Mar 7, 202523.8424.0923.4423.9823.980.50%119,677
Mar 6, 202523.8724.0823.6623.8623.86-1.36%139,482
Mar 5, 202524.4224.5023.8524.1924.19-0.82%160,462
Mar 4, 202524.9525.3024.1924.3924.39-3.37%170,260
Mar 3, 202525.5525.7925.1225.2425.24-1.14%183,588
Feb 28, 202525.3725.5825.1825.5325.531.47%185,943
Feb 27, 202524.7425.1924.3625.1625.161.21%146,042
Feb 26, 202525.2225.8024.7024.8624.86-1.19%151,742
Feb 25, 202525.0625.7524.9525.1625.161.29%291,955
Feb 24, 202525.5225.5724.8224.8424.84-1.51%162,129
Feb 21, 202526.2326.4625.2025.2225.22-2.63%150,241
Feb 20, 202526.4526.4525.7425.9025.90-2.12%129,790
Feb 19, 202526.5526.7026.1526.4626.46-1.53%100,615
Feb 18, 202526.7327.0826.5826.8726.870.04%154,402
Feb 14, 202527.1227.4626.5626.8626.68-0.44%113,076
Feb 13, 202527.1127.1526.6926.9826.800.45%148,017
Feb 12, 202527.1127.3126.8526.8626.68-2.50%270,789
Feb 11, 202526.7527.7726.6827.5527.372.23%252,453
Feb 10, 202527.0527.2526.6626.9526.77-230,144
Feb 7, 202527.0227.1426.5226.9526.77-0.04%250,127
Feb 6, 202526.0527.0725.7426.9626.781.97%164,585