Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
22.65
-0.44 (-1.91%)
Dec 27, 2024, 11:00 PM EST - Market closed

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202422.9923.2022.5122.6522.65-1.91%182,232
Dec 26, 202422.8323.1622.7623.0923.090.04%122,424
Dec 24, 202423.0423.3122.6723.0823.080.17%120,241
Dec 23, 202423.0623.3222.9223.0423.04-0.90%147,487
Dec 20, 202423.0123.8522.9323.2523.250.26%647,369
Dec 19, 202424.0824.6823.1423.1923.19-2.40%344,455
Dec 18, 202425.9325.9923.5123.7623.76-7.11%338,194
Dec 17, 202426.2526.6525.4725.5825.58-3.14%224,943
Dec 16, 202425.9126.5225.7926.4126.411.73%216,608
Dec 13, 202425.8926.0925.6325.9625.96-0.61%187,690
Dec 12, 202426.6126.8326.1126.1226.12-1.95%136,102
Dec 11, 202426.5727.0326.3826.6426.640.87%260,544
Dec 10, 202426.6826.9826.1726.4126.41-0.30%167,428
Dec 9, 202427.0827.2926.4726.4926.49-2.11%174,916
Dec 6, 202427.4227.4226.8527.0627.06-0.33%125,143
Dec 5, 202427.7328.1627.1127.1527.15-1.88%160,820
Dec 4, 202427.0127.6926.9427.6727.672.67%138,007
Dec 3, 202427.4027.5226.8926.9526.95-1.68%144,526
Dec 2, 202427.5027.7127.0227.4127.41-0.33%181,629
Nov 29, 202428.0828.2427.2927.5027.50-0.90%135,494
Nov 27, 202428.1828.3727.7127.7527.75-0.32%123,709
Nov 26, 202428.4728.4727.8427.8427.84-2.86%127,952
Nov 25, 202428.2229.3127.9928.6628.662.98%264,098
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