Skip to main content
ConnectOne Bancorp, Inc. (CNOB)
NASDAQ: CNOB · Real-Time Price · USD
25.22
-0.68 (-2.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202523.5523.5522.8023.1222.972.62%126,200
Jan 14, 202522.0422.5421.7622.5322.383.16%199,959
Jan 13, 202521.2221.8721.2221.8421.701.53%175,823
Jan 10, 202522.0022.0921.3121.5121.37-4.36%239,367
Jan 8, 202522.1622.6121.9222.4922.340.45%169,875
Jan 7, 202523.1623.2522.1622.3922.24-2.99%379,188
Jan 6, 202523.2423.7123.0423.0822.93-0.43%157,755
Jan 3, 202522.6923.1922.1223.1823.032.89%160,249
Jan 2, 202523.0823.3422.4622.5322.38-1.66%192,085
Dec 31, 202422.8523.1322.7322.9122.760.93%220,854
Dec 30, 202422.5122.8222.3922.7022.550.22%159,143
Dec 27, 202422.9923.2022.5122.6522.50-1.91%182,232
Dec 26, 202422.8323.1622.7623.0922.940.04%122,424
Dec 24, 202423.0423.3122.6723.0822.930.17%120,241
Dec 23, 202423.0623.3222.9223.0422.89-0.90%147,487
Dec 20, 202423.0123.8522.9323.2523.100.26%647,369
Dec 19, 202424.0824.6823.1423.1923.04-2.40%344,455
Dec 18, 202425.9325.9923.5123.7623.60-7.11%338,194
Dec 17, 202426.2526.6525.4725.5825.41-3.14%224,943
Dec 16, 202425.9126.5225.7926.4126.231.73%216,608
Dec 13, 202425.8926.0925.6325.9625.79-0.61%187,690
Dec 12, 202426.6126.8326.1126.1225.95-1.95%136,102
Dec 11, 202426.5727.0326.3826.6426.460.87%260,544
Dec 10, 202426.6826.9826.1726.4126.23-0.30%167,428
Dec 9, 202427.0827.2926.4726.4926.31-2.11%174,916
Dec 6, 202427.4227.4226.8527.0626.88-0.33%125,143
Dec 5, 202427.7328.1627.1127.1526.97-1.88%160,820
Dec 4, 202427.0127.6926.9427.6727.492.67%138,007
Dec 3, 202427.4027.5226.8926.9526.77-1.68%144,526
Dec 2, 202427.5027.7127.0227.4127.23-0.33%181,629
Nov 29, 202428.0828.2427.2927.5027.32-0.90%135,494
Nov 27, 202428.1828.3727.7127.7527.57-0.32%123,709
Nov 26, 202428.4728.4727.8427.8427.66-2.86%127,952
Nov 25, 202428.2229.3127.9928.6628.472.98%264,098
Nov 22, 202427.3428.0227.2327.8327.652.13%228,457
Nov 21, 202426.8727.4126.7227.2527.072.52%133,131
Nov 20, 202426.7827.0126.3326.5826.40-1.12%123,583
Nov 19, 202426.6727.0326.6726.8826.70-1.03%91,289
Nov 18, 202427.1127.4826.9527.1626.980.26%171,428
Nov 15, 202427.6527.7926.7827.0926.91-1.78%183,703
Nov 14, 202427.8127.8727.2727.5827.22-0.76%123,874
Nov 13, 202428.6029.0227.7327.7927.42-1.66%195,155
Nov 12, 202428.3428.9628.1428.2627.89-0.46%303,080
Nov 11, 202427.6828.4627.3528.3928.025.19%331,057
Nov 8, 202426.9127.3926.7126.9926.630.30%198,516
Nov 7, 202428.2828.4726.8426.9126.55-5.91%290,026
Nov 6, 202427.0029.0026.9628.6028.2214.91%782,934
Nov 5, 202424.1824.9124.1424.8924.563.11%184,221
Nov 4, 202424.1624.4023.7724.1423.82-0.86%213,182
Nov 1, 202424.4924.5924.2224.3524.030.45%126,751
Oct 31, 202424.7924.7924.2424.2423.92-1.90%214,719
Oct 30, 202424.5725.4624.5724.7124.380.61%143,460
Oct 29, 202424.6824.9224.5124.5624.24-1.25%158,952
Oct 28, 202424.3925.0824.3424.8724.542.73%209,964
Oct 25, 202424.8624.8624.1424.2123.89-1.67%216,990
Oct 24, 202425.0025.2323.7124.6224.30-3.26%452,685
Oct 23, 202425.4125.7625.0925.4525.11-0.62%131,444
Oct 22, 202425.2725.7225.2625.6125.270.91%189,668
Oct 21, 202426.2526.2525.2625.3825.05-2.91%222,147
Oct 18, 202426.7426.7426.1026.1425.80-2.02%152,270
Oct 17, 202426.5326.7526.2626.6826.330.60%194,018
Oct 16, 202426.8327.1026.4926.5226.170.19%247,650
Oct 15, 202425.6027.1325.5226.4726.122.68%208,722
Oct 14, 202425.7225.9625.3925.7825.440.23%127,635
Oct 11, 202425.0026.0624.8425.7225.383.46%145,851
Oct 10, 202424.6724.8824.4524.8624.53-0.36%142,520
Oct 9, 202424.5525.1424.5524.9524.621.38%194,666
Oct 8, 202424.9424.9724.4324.6124.29-1.32%189,733
Oct 7, 202424.9225.0524.7124.9424.61-0.56%146,209
Oct 4, 202424.9825.1624.7125.0824.752.74%143,264
Oct 3, 202424.1724.6924.0424.4124.09-185,872
Oct 2, 202424.1924.6724.1324.4124.090.74%280,659
Oct 1, 202424.9424.9424.0024.2323.91-3.27%229,736
Sep 30, 202424.4225.1524.4225.0524.722.33%160,995
Sep 27, 202424.6124.6124.1024.4824.160.70%253,884