Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
24.20
-0.31 (-1.26%)
At close: Mar 28, 2025, 4:00 PM
23.85
-0.35 (-1.43%)
After-hours: Mar 28, 2025, 4:19 PM EDT

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202526.4626.5325.9926.4426.260.65%162,457
Feb 4, 202525.1826.3225.1326.2726.104.16%201,366
Feb 3, 202524.6825.5524.3325.2225.05-0.47%264,794
Jan 31, 202524.9725.7124.9125.3425.171.08%346,574
Jan 30, 202525.0325.6224.5825.0724.905.20%327,889
Jan 29, 202523.5824.8023.5023.8323.670.51%231,133
Jan 28, 202523.7524.0423.5123.7123.55-0.96%204,533
Jan 27, 202523.2524.0223.2523.9423.783.10%321,705
Jan 24, 202522.9623.4822.7223.2223.070.52%154,256
Jan 23, 202523.0023.2422.8823.1022.950.09%203,872
Jan 22, 202523.0423.1322.7823.0822.93-0.65%208,799
Jan 21, 202523.2623.4322.9423.2323.081.09%163,219
Jan 17, 202522.9823.1222.6322.9822.830.92%121,210
Jan 16, 202523.1223.1622.5422.7722.62-1.51%161,450