Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
27.83
+0.58 (2.13%)
At close: Nov 22, 2024, 4:00 PM
27.79
-0.04 (-0.16%)
After-hours: Nov 22, 2024, 4:00 PM EST

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.3428.0227.2327.8327.832.13%228,457
Nov 21, 202426.8727.4126.7227.2527.252.52%133,131
Nov 20, 202426.7827.0126.3326.5826.58-1.12%123,583
Nov 19, 202426.6727.0326.6726.8826.88-1.03%91,289
Nov 18, 202427.1127.4826.9527.1627.160.26%171,428
Nov 15, 202427.6527.7926.7827.0927.09-1.78%183,703
Nov 14, 202427.8127.8727.2727.5827.40-0.76%123,874
Nov 13, 202428.6029.0227.7327.7927.61-1.66%195,155
Nov 12, 202428.3428.9628.1428.2628.07-0.46%303,080
Nov 11, 202427.6828.4627.3528.3928.205.19%331,057
Nov 8, 202426.9127.3926.7126.9926.810.30%198,516
Nov 7, 202428.2828.4726.8426.9126.73-5.91%290,026
Nov 6, 202427.0029.0026.9628.6028.4114.91%782,934
Nov 5, 202424.1824.9124.1424.8924.733.11%184,221
Nov 4, 202424.1624.4023.7724.1423.98-0.86%213,182
Nov 1, 202424.4924.5924.2224.3524.190.45%126,751
Oct 31, 202424.7924.7924.2424.2424.08-1.90%214,719
Oct 30, 202424.5725.4624.5724.7124.550.61%143,460
Oct 29, 202424.6824.9224.5124.5624.40-1.25%158,952
Oct 28, 202424.3925.0824.3424.8724.712.73%209,964
Oct 25, 202424.8624.8624.1424.2124.05-1.67%216,990
Oct 24, 202425.0025.2323.7124.6224.46-3.26%452,685
Oct 23, 202425.4125.7625.0925.4525.28-0.62%131,444
Oct 22, 202425.2725.7225.2625.6125.440.91%189,668
Oct 21, 202426.2526.2525.2625.3825.21-2.91%222,147
Oct 18, 202426.7426.7426.1026.1425.97-2.02%152,270
Oct 17, 202426.5326.7526.2626.6826.500.60%194,018
Oct 16, 202426.8327.1026.4926.5226.350.19%247,650
Oct 15, 202425.6027.1325.5226.4726.302.68%208,722
Oct 14, 202425.7225.9625.3925.7825.610.23%127,635
Oct 11, 202425.0026.0624.8425.7225.553.46%145,851
Oct 10, 202424.6724.8824.4524.8624.70-0.36%142,520
Oct 9, 202424.5525.1424.5524.9524.791.38%194,666
Oct 8, 202424.9424.9724.4324.6124.45-1.32%189,733
Oct 7, 202424.9225.0524.7124.9424.78-0.56%146,209
Oct 4, 202424.9825.1624.7125.0824.912.74%143,264
Oct 3, 202424.1724.6924.0424.4124.25-185,872
Oct 2, 202424.1924.6724.1324.4124.250.74%280,659
Oct 1, 202424.9424.9424.0024.2324.07-3.27%229,736
Sep 30, 202424.4225.1524.4225.0524.892.33%160,995
Sep 27, 202424.6124.6124.1024.4824.320.70%253,884
Sep 26, 202424.7424.7424.2224.3124.15-0.08%154,934
Sep 25, 202424.7124.7124.3224.3324.17-1.66%124,556
Sep 24, 202425.0225.3424.6824.7424.58-1.28%193,378
Sep 23, 202425.6225.7024.9025.0624.90-1.57%178,480
Sep 20, 202426.0626.1825.2425.4625.29-3.01%779,786
Sep 19, 202426.2126.4725.5826.2526.082.94%176,884
Sep 18, 202425.1826.5324.6725.5025.331.63%290,566
Sep 17, 202425.1125.7924.9125.0924.921.21%194,634
Sep 16, 202424.8225.1124.3824.7924.630.41%147,899
Sep 13, 202424.6924.7824.1224.6924.531.81%134,906
Sep 12, 202424.4624.4624.0624.2524.09-0.08%141,685
Sep 11, 202424.2224.4023.4324.2724.11-0.41%199,340
Sep 10, 202424.1724.5023.8524.3724.211.33%146,129
Sep 9, 202424.4724.5623.9924.0523.89-1.60%209,208
Sep 6, 202425.0825.2324.3524.4424.28-2.24%360,866
Sep 5, 202424.3025.1023.9225.0024.844.30%609,049
Sep 4, 202424.2824.4523.5423.9723.81-1.84%188,474
Sep 3, 202424.8125.4024.0924.4224.26-2.32%230,934
Aug 30, 202424.9325.1024.6125.0024.841.05%120,792
Aug 29, 202424.9424.9624.4624.7424.580.08%82,512
Aug 28, 202424.3324.9624.3324.7224.560.86%70,680
Aug 27, 202424.7525.0024.4024.5124.35-1.72%72,879
Aug 26, 202425.6025.7124.7724.9424.78-1.46%254,574
Aug 23, 202423.8025.4523.6325.3125.147.43%181,054
Aug 22, 202423.0423.7123.0423.5623.402.30%274,424
Aug 21, 202422.8223.0722.5023.0322.882.08%112,372
Aug 20, 202422.8022.8022.3822.5622.41-1.57%97,017
Aug 19, 202422.7322.9222.5022.9222.770.97%72,828
Aug 16, 202422.1522.8822.1522.7022.552.34%106,594
Aug 15, 202421.9722.4921.8622.1822.033.16%112,859
Aug 14, 202421.9621.9621.2321.5021.19-1.60%73,331
Aug 13, 202421.5721.9221.1521.8521.532.82%148,183
Aug 12, 202421.9922.1021.1721.2520.94-2.21%102,340
Aug 9, 202422.1822.2621.5121.7321.41-2.34%137,902
Aug 8, 202422.1522.2821.7622.2521.932.30%137,615
Aug 7, 202422.0622.3221.7121.7521.430.32%182,616
Aug 6, 202421.2921.8821.1021.6821.361.74%186,473
Aug 5, 202420.5321.5020.0821.3121.00-2.61%330,677
Aug 2, 202421.8722.0821.4621.8821.56-4.87%208,302
Aug 1, 202424.2024.2122.4723.0022.66-5.04%406,244
Jul 31, 202424.2725.0923.9124.2223.87-0.33%268,430
Jul 30, 202424.0924.4324.0324.3023.951.04%262,761
Jul 29, 202425.2725.2724.0524.0523.70-3.49%348,102
Jul 26, 202425.2025.5324.5524.9224.562.26%164,304
Jul 25, 202424.2125.4123.1524.3724.014.86%282,699
Jul 24, 202423.7124.1823.2323.2422.90-2.76%335,408
Jul 23, 202422.4323.9622.4323.9023.555.29%332,078
Jul 22, 202422.0922.7321.7322.7022.371.79%172,233
Jul 19, 202422.2222.8022.0722.3021.970.50%136,459
Jul 18, 202422.4423.1022.0222.1921.87-2.20%207,953
Jul 17, 202421.5122.7121.5122.6922.364.13%312,428
Jul 16, 202421.0021.9220.8121.7921.475.16%238,757
Jul 15, 202420.3821.0020.1620.7220.424.02%338,530
Jul 12, 202420.3020.4319.8919.9219.63-1.04%189,470
Jul 11, 202419.6220.2619.4020.1319.845.84%402,939
Jul 10, 202418.5819.0318.4819.0218.742.76%152,884
Jul 9, 202418.2018.5517.9818.5118.241.70%242,248
Jul 8, 202418.3018.4218.1118.2017.93-111,022
Jul 5, 202418.5518.6218.0018.2017.93-2.10%149,915