ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
24.31
-0.02 (-0.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 24.74 | 24.74 | 24.22 | 24.31 | 24.31 | -0.08% | 154,934 |
| Sep 25, 2024 | 24.71 | 24.71 | 24.32 | 24.33 | 24.33 | -1.66% | 124,556 |
| Sep 24, 2024 | 25.02 | 25.34 | 24.68 | 24.74 | 24.74 | -1.28% | 193,378 |
| Sep 23, 2024 | 25.62 | 25.70 | 24.90 | 25.06 | 25.06 | -1.57% | 178,480 |
| Sep 20, 2024 | 26.06 | 26.18 | 25.24 | 25.46 | 25.46 | -3.01% | 779,786 |
| Sep 19, 2024 | 26.21 | 26.47 | 25.58 | 26.25 | 26.25 | 2.94% | 176,884 |
| Sep 18, 2024 | 25.18 | 26.53 | 24.67 | 25.50 | 25.50 | 1.63% | 290,566 |
| Sep 17, 2024 | 25.11 | 25.79 | 24.91 | 25.09 | 25.09 | 1.21% | 194,634 |
| Sep 16, 2024 | 24.82 | 25.11 | 24.38 | 24.79 | 24.79 | 0.41% | 147,899 |
| Sep 13, 2024 | 24.69 | 24.78 | 24.12 | 24.69 | 24.69 | 1.81% | 134,906 |
| Sep 12, 2024 | 24.46 | 24.46 | 24.06 | 24.25 | 24.25 | -0.08% | 141,685 |
| Sep 11, 2024 | 24.22 | 24.40 | 23.43 | 24.27 | 24.27 | -0.41% | 199,340 |
| Sep 10, 2024 | 24.17 | 24.50 | 23.85 | 24.37 | 24.37 | 1.33% | 146,129 |
| Sep 9, 2024 | 24.47 | 24.56 | 23.99 | 24.05 | 24.05 | -1.60% | 209,208 |
| Sep 6, 2024 | 25.08 | 25.23 | 24.35 | 24.44 | 24.44 | -2.24% | 360,866 |
| Sep 5, 2024 | 24.30 | 25.10 | 23.92 | 25.00 | 25.00 | 4.30% | 609,049 |
| Sep 4, 2024 | 24.28 | 24.45 | 23.54 | 23.97 | 23.97 | -1.84% | 188,474 |
| Sep 3, 2024 | 24.81 | 25.40 | 24.09 | 24.42 | 24.42 | -2.32% | 230,934 |
| Aug 30, 2024 | 24.93 | 25.10 | 24.61 | 25.00 | 25.00 | 1.05% | 120,792 |
| Aug 29, 2024 | 24.94 | 24.96 | 24.46 | 24.74 | 24.74 | 0.08% | 82,512 |
| Aug 28, 2024 | 24.33 | 24.96 | 24.33 | 24.72 | 24.72 | 0.86% | 70,680 |
| Aug 27, 2024 | 24.75 | 25.00 | 24.40 | 24.51 | 24.51 | -1.72% | 72,879 |
| Aug 26, 2024 | 25.60 | 25.71 | 24.77 | 24.94 | 24.94 | -1.46% | 254,574 |
| Aug 23, 2024 | 23.80 | 25.45 | 23.63 | 25.31 | 25.31 | 7.43% | 181,054 |
| Aug 22, 2024 | 23.04 | 23.71 | 23.04 | 23.56 | 23.56 | 2.30% | 274,424 |
| Aug 21, 2024 | 22.82 | 23.07 | 22.50 | 23.03 | 23.03 | 2.08% | 112,372 |
| Aug 20, 2024 | 22.80 | 22.80 | 22.38 | 22.56 | 22.56 | -1.57% | 97,017 |
| Aug 19, 2024 | 22.73 | 22.92 | 22.50 | 22.92 | 22.92 | 0.97% | 72,828 |
| Aug 16, 2024 | 22.15 | 22.88 | 22.15 | 22.70 | 22.70 | 2.34% | 106,594 |
| Aug 15, 2024 | 21.97 | 22.49 | 21.86 | 22.18 | 22.18 | 3.16% | 112,859 |
| Aug 14, 2024 | 21.96 | 21.96 | 21.23 | 21.50 | 21.33 | -1.60% | 73,331 |
| Aug 13, 2024 | 21.57 | 21.92 | 21.15 | 21.85 | 21.67 | 2.82% | 148,183 |
| Aug 12, 2024 | 21.99 | 22.10 | 21.17 | 21.25 | 21.08 | -2.21% | 102,340 |
| Aug 9, 2024 | 22.18 | 22.26 | 21.51 | 21.73 | 21.56 | -2.34% | 137,902 |
| Aug 8, 2024 | 22.15 | 22.28 | 21.76 | 22.25 | 22.07 | 2.30% | 137,615 |
| Aug 7, 2024 | 22.06 | 22.32 | 21.71 | 21.75 | 21.58 | 0.32% | 182,616 |
| Aug 6, 2024 | 21.29 | 21.88 | 21.10 | 21.68 | 21.51 | 1.74% | 186,473 |
| Aug 5, 2024 | 20.53 | 21.50 | 20.08 | 21.31 | 21.14 | -2.61% | 330,677 |
| Aug 2, 2024 | 21.87 | 22.08 | 21.46 | 21.88 | 21.70 | -4.87% | 208,302 |
| Aug 1, 2024 | 24.20 | 24.21 | 22.47 | 23.00 | 22.82 | -5.04% | 406,244 |
| Jul 31, 2024 | 24.27 | 25.09 | 23.91 | 24.22 | 24.03 | -0.33% | 268,430 |
| Jul 30, 2024 | 24.09 | 24.43 | 24.03 | 24.30 | 24.10 | 1.04% | 262,761 |
| Jul 29, 2024 | 25.27 | 25.27 | 24.05 | 24.05 | 23.86 | -3.49% | 348,102 |
| Jul 26, 2024 | 25.20 | 25.53 | 24.55 | 24.92 | 24.72 | 2.26% | 164,304 |
| Jul 25, 2024 | 24.21 | 25.41 | 23.15 | 24.37 | 24.17 | 4.86% | 282,699 |
| Jul 24, 2024 | 23.71 | 24.18 | 23.23 | 23.24 | 23.05 | -2.76% | 335,408 |
| Jul 23, 2024 | 22.43 | 23.96 | 22.43 | 23.90 | 23.71 | 5.29% | 332,078 |
| Jul 22, 2024 | 22.09 | 22.73 | 21.73 | 22.70 | 22.52 | 1.79% | 172,233 |
| Jul 19, 2024 | 22.22 | 22.80 | 22.07 | 22.30 | 22.12 | 0.50% | 136,459 |
| Jul 18, 2024 | 22.44 | 23.10 | 22.02 | 22.19 | 22.01 | -2.20% | 207,953 |
| Jul 17, 2024 | 21.51 | 22.71 | 21.51 | 22.69 | 22.51 | 4.13% | 312,428 |
| Jul 16, 2024 | 21.00 | 21.92 | 20.81 | 21.79 | 21.62 | 5.16% | 238,757 |
| Jul 15, 2024 | 20.38 | 21.00 | 20.16 | 20.72 | 20.55 | 4.02% | 338,530 |
| Jul 12, 2024 | 20.30 | 20.43 | 19.89 | 19.92 | 19.76 | -1.04% | 189,470 |
| Jul 11, 2024 | 19.62 | 20.26 | 19.40 | 20.13 | 19.97 | 5.84% | 402,939 |
| Jul 10, 2024 | 18.58 | 19.03 | 18.48 | 19.02 | 18.87 | 2.76% | 152,884 |
| Jul 9, 2024 | 18.20 | 18.55 | 17.98 | 18.51 | 18.36 | 1.70% | 242,248 |
| Jul 8, 2024 | 18.30 | 18.42 | 18.11 | 18.20 | 18.05 | - | 111,022 |
| Jul 5, 2024 | 18.55 | 18.62 | 18.00 | 18.20 | 18.05 | -2.10% | 149,915 |
| Jul 3, 2024 | 19.25 | 19.30 | 18.59 | 18.59 | 18.44 | -3.28% | 76,029 |
| Jul 2, 2024 | 19.10 | 19.26 | 18.90 | 19.22 | 19.07 | 0.73% | 213,044 |
| Jul 1, 2024 | 18.81 | 19.11 | 18.66 | 19.08 | 18.93 | 1.01% | 237,652 |
| Jun 28, 2024 | 18.14 | 19.01 | 18.14 | 18.89 | 18.74 | 5.30% | 593,701 |
| Jun 27, 2024 | 17.82 | 17.96 | 17.66 | 17.94 | 17.80 | 0.96% | 134,746 |
| Jun 26, 2024 | 17.50 | 18.00 | 17.44 | 17.77 | 17.63 | 1.54% | 149,486 |
| Jun 25, 2024 | 17.66 | 17.79 | 17.50 | 17.50 | 17.36 | -1.63% | 114,910 |
| Jun 24, 2024 | 17.59 | 18.13 | 17.38 | 17.79 | 17.65 | 1.95% | 187,465 |
| Jun 21, 2024 | 17.66 | 17.70 | 17.37 | 17.45 | 17.31 | -1.02% | 381,055 |
| Jun 20, 2024 | 17.49 | 17.84 | 17.33 | 17.63 | 17.49 | -0.11% | 121,018 |
| Jun 18, 2024 | 17.65 | 17.89 | 17.47 | 17.65 | 17.51 | -0.40% | 124,541 |
| Jun 17, 2024 | 17.25 | 17.72 | 17.07 | 17.72 | 17.58 | 2.07% | 181,195 |
| Jun 14, 2024 | 17.63 | 17.76 | 17.16 | 17.36 | 17.22 | -2.75% | 194,253 |
| Jun 13, 2024 | 18.12 | 18.12 | 17.53 | 17.85 | 17.71 | -1.71% | 168,864 |
| Jun 12, 2024 | 18.47 | 18.85 | 17.95 | 18.16 | 18.01 | 1.68% | 139,587 |
| Jun 11, 2024 | 17.89 | 17.97 | 17.69 | 17.86 | 17.72 | -0.50% | 151,301 |
| Jun 10, 2024 | 17.96 | 18.07 | 17.60 | 17.95 | 17.81 | -0.72% | 126,988 |
| Jun 7, 2024 | 17.61 | 18.25 | 17.61 | 18.08 | 17.93 | 0.67% | 141,490 |
| Jun 6, 2024 | 17.98 | 18.14 | 17.74 | 17.96 | 17.82 | -0.33% | 83,056 |
| Jun 5, 2024 | 18.03 | 18.09 | 17.75 | 18.02 | 17.88 | 1.07% | 103,064 |
| Jun 4, 2024 | 18.09 | 18.09 | 17.73 | 17.83 | 17.69 | -2.25% | 88,798 |
| Jun 3, 2024 | 19.02 | 19.21 | 18.15 | 18.24 | 18.09 | -2.15% | 146,664 |
| May 31, 2024 | 18.82 | 19.06 | 18.51 | 18.64 | 18.49 | -1.43% | 172,869 |
| May 30, 2024 | 18.74 | 19.09 | 18.44 | 18.91 | 18.76 | 2.60% | 121,190 |
| May 29, 2024 | 18.87 | 19.45 | 18.39 | 18.43 | 18.28 | -4.41% | 179,183 |
| May 28, 2024 | 20.14 | 20.15 | 19.19 | 19.28 | 19.13 | -4.65% | 100,006 |
| May 24, 2024 | 20.39 | 20.50 | 20.01 | 20.22 | 20.06 | -0.20% | 101,409 |
| May 23, 2024 | 20.90 | 20.90 | 20.21 | 20.26 | 20.10 | -2.55% | 328,526 |
| May 22, 2024 | 20.70 | 21.03 | 20.39 | 20.79 | 20.62 | - | 190,436 |
| May 21, 2024 | 20.62 | 20.90 | 20.62 | 20.79 | 20.62 | 0.43% | 81,636 |
| May 20, 2024 | 21.10 | 21.23 | 20.70 | 20.70 | 20.53 | -1.99% | 192,796 |
| May 17, 2024 | 20.73 | 21.34 | 20.73 | 21.12 | 20.95 | 2.38% | 123,972 |
| May 16, 2024 | 20.20 | 20.70 | 20.20 | 20.63 | 20.46 | 1.58% | 139,333 |
| May 15, 2024 | 20.10 | 20.31 | 19.86 | 20.31 | 20.15 | 2.58% | 120,455 |
| May 14, 2024 | 19.99 | 20.01 | 19.73 | 19.80 | 19.64 | -0.45% | 82,217 |
| May 13, 2024 | 20.34 | 20.75 | 19.86 | 19.89 | 19.55 | -1.29% | 115,957 |
| May 10, 2024 | 20.02 | 20.26 | 19.89 | 20.15 | 19.81 | 0.70% | 118,905 |
| May 9, 2024 | 19.91 | 20.04 | 19.77 | 20.01 | 19.67 | 0.60% | 144,520 |
| May 8, 2024 | 19.44 | 19.96 | 19.35 | 19.89 | 19.55 | 1.32% | 106,654 |
| May 7, 2024 | 19.74 | 19.89 | 19.62 | 19.63 | 19.30 | -0.30% | 124,568 |
| May 6, 2024 | 19.61 | 19.77 | 19.45 | 19.69 | 19.36 | 1.03% | 92,968 |