ConnectOne Bancorp, Inc. (CNOBP)
NASDAQ: CNOBP · Real-Time Price · USD · Preferred Stock
22.00
0.00 (0.00%)
Apr 29, 2025, 12:36 PM EDT - Market open
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 22.00 | 22.00 | 21.96 | 22.00 | 22.00 | - | 17,526 |
| Apr 28, 2025 | 21.96 | 22.00 | 21.91 | 22.00 | 22.00 | 0.23% | 2,566 |
| Apr 25, 2025 | 21.99 | 21.99 | 21.95 | 21.95 | 21.95 | -0.23% | 2,325 |
| Apr 24, 2025 | 21.97 | 22.00 | 21.95 | 22.00 | 22.00 | - | 6,688 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.96 | 22.00 | 22.00 | 0.23% | 3,717 |
| Apr 22, 2025 | 21.99 | 22.00 | 21.93 | 21.95 | 21.95 | 0.23% | 3,387 |
| Apr 21, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.41% | 2,938 |
| Apr 17, 2025 | 22.00 | 22.00 | 21.81 | 21.99 | 21.99 | 0.50% | 3,273 |
| Apr 16, 2025 | 21.96 | 22.00 | 21.82 | 21.88 | 21.88 | -0.14% | 4,431 |
| Apr 15, 2025 | 21.30 | 22.00 | 21.30 | 21.91 | 21.91 | 2.86% | 10,322 |
| Apr 14, 2025 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | 0.90% | 6,352 |
| Apr 11, 2025 | 20.97 | 21.11 | 20.97 | 21.11 | 21.11 | 0.52% | 2,891 |
| Apr 10, 2025 | 21.26 | 21.45 | 20.60 | 21.00 | 21.00 | -2.64% | 11,596 |
| Apr 9, 2025 | 21.30 | 21.60 | 21.30 | 21.57 | 21.57 | 1.27% | 3,010 |
| Apr 8, 2025 | 21.55 | 21.80 | 21.30 | 21.30 | 21.30 | -1.47% | 12,087 |
| Apr 7, 2025 | 21.22 | 21.98 | 21.22 | 21.62 | 21.62 | -0.65% | 18,068 |
| Apr 4, 2025 | 22.01 | 22.08 | 21.51 | 21.76 | 21.76 | -2.29% | 4,741 |
| Apr 3, 2025 | 22.35 | 22.49 | 22.27 | 22.27 | 22.27 | -2.41% | 6,901 |
| Apr 2, 2025 | 22.51 | 22.82 | 22.33 | 22.82 | 22.82 | 0.75% | 6,504 |
| Apr 1, 2025 | 22.50 | 22.80 | 22.50 | 22.65 | 22.65 | 2.03% | 11,517 |
| Mar 31, 2025 | 22.98 | 22.99 | 21.98 | 22.20 | 22.20 | -2.80% | 60,664 |
| Mar 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | 174 |
| Mar 27, 2025 | 22.89 | 22.90 | 22.76 | 22.84 | 22.84 | -0.35% | 2,261 |
| Mar 26, 2025 | 23.01 | 23.05 | 22.92 | 22.92 | 22.92 | -0.17% | 7,722 |
| Mar 25, 2025 | 23.07 | 23.07 | 22.95 | 22.96 | 22.96 | -0.17% | 2,841 |
| Mar 24, 2025 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | - | 4,971 |
| Mar 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 1,594 |
| Mar 20, 2025 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | - | 351 |
| Mar 19, 2025 | 23.00 | 23.00 | 22.94 | 22.99 | 22.99 | 0.13% | 7,190 |
| Mar 18, 2025 | 23.04 | 23.04 | 22.94 | 22.96 | 22.96 | -0.04% | 8,278 |
| Mar 17, 2025 | 23.00 | 23.00 | 22.97 | 22.97 | 22.97 | 0.45% | 1,273 |
| Mar 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.20% | 321 |
| Mar 13, 2025 | 22.98 | 23.00 | 22.81 | 22.82 | 22.82 | 0.97% | 3,938 |
| Mar 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 299 |
| Mar 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.57% | 366 |
| Mar 10, 2025 | 22.85 | 22.85 | 22.55 | 22.73 | 22.73 | -0.53% | 6,655 |
| Mar 7, 2025 | 22.92 | 22.95 | 22.85 | 22.85 | 22.85 | -0.22% | 2,463 |
| Mar 6, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.65% | 2,233 |
| Mar 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.26% | 1,006 |
| Mar 4, 2025 | 23.00 | 23.05 | 22.99 | 22.99 | 22.99 | -0.48% | 2,673 |
| Mar 3, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.22% | 2,569 |
| Feb 28, 2025 | 23.15 | 23.15 | 22.99 | 23.15 | 23.15 | 0.30% | 11,457 |
| Feb 27, 2025 | 23.22 | 23.22 | 23.00 | 23.08 | 23.08 | -0.09% | 5,443 |
| Feb 26, 2025 | 23.02 | 23.10 | 23.02 | 23.10 | 23.10 | 0.22% | 2,354 |
| Feb 25, 2025 | 23.10 | 23.10 | 23.00 | 23.05 | 23.05 | 0.22% | 1,468 |
| Feb 24, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 0.04% | 1,392 |
| Feb 21, 2025 | 23.00 | 23.00 | 22.95 | 22.99 | 22.99 | -0.33% | 4,072 |
| Feb 20, 2025 | 22.90 | 23.20 | 22.90 | 23.07 | 23.07 | 0.28% | 3,606 |
| Feb 19, 2025 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | -0.52% | 5,364 |
| Feb 18, 2025 | 23.01 | 23.27 | 23.01 | 23.12 | 23.12 | -0.43% | 1,316 |