Home

ConnectOne Bancorp, Inc. - Common Stock (CNOB)

26.30
+0.73 (2.85%)
NASDAQ · Last Trade: Dec 3rd, 6:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConnectOne Bancorp, Inc. - Common Stock (CNOB)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202525.6426.3325.5326.30295,22226.30
12/02/202525.9926.1525.4625.57266,57525.57
12/01/202525.1225.8624.9525.85304,72625.85
11/28/202525.6025.7125.2025.27187,27625.27
11/26/202525.3225.7025.0025.49284,86525.49
11/25/202524.6525.5624.2025.47306,74525.47
11/24/202524.3524.5624.1824.47207,21424.47
11/21/202523.4224.5923.3824.41352,42724.41
11/20/202523.7823.9323.2823.36195,21523.36
11/19/202523.4323.5523.3023.45309,42623.45
11/18/202523.2823.5523.2023.44299,21423.44
11/17/202524.1424.1823.2123.36313,77023.36
11/14/202523.9424.1823.7224.13213,69024.13
11/13/202524.2324.5523.9324.26281,33224.08
11/12/202524.6224.8924.3124.37193,28824.19
11/11/202524.6624.8224.4424.61210,61424.43
11/10/202524.4624.7924.2324.68187,44524.50
11/07/202524.5524.6024.2724.34282,01724.16
11/06/202524.7024.9124.3724.55184,14224.37
11/05/202524.4524.7924.0824.72259,90124.54
11/04/202523.9224.2723.7524.10328,65923.92
11/03/202524.0624.2123.8024.21376,76924.03
10/31/202523.8124.1923.5824.06274,03023.88
10/30/202524.4224.5423.6123.91407,58123.73
10/29/202524.0524.4023.4623.87267,28723.69
10/28/202524.3624.6623.9624.23224,05624.05
10/27/202524.6725.0124.2724.31236,59924.13
10/24/202524.4124.7524.3624.62112,71024.44
10/23/202524.2624.2723.9024.08148,25823.90
10/22/202524.4924.6624.1424.28161,67224.10
10/21/202524.1524.5123.9624.48216,42324.30
10/20/202523.6424.7923.4124.26332,22224.08
10/17/202523.5423.7723.4023.46289,28023.29
10/16/202525.1525.2723.2523.29411,91823.12
10/15/202525.8325.8325.0825.26202,19625.07
10/14/202524.4425.8024.4225.69248,02225.50
10/13/202524.7924.7924.3924.66156,27024.48
10/10/202525.3625.7824.3824.40256,00924.22
10/09/202525.3825.5225.0525.19171,72825.00
10/08/202525.7326.0225.3725.38183,65225.19
10/07/202526.2826.5025.4025.52335,69225.33
10/06/202525.6926.3625.5726.28358,52226.09
10/03/202524.7425.5224.4625.45256,83925.26
10/02/202524.4524.6524.2524.61198,08924.43
10/01/202524.5924.6924.2024.53332,20724.35
9/30/202525.0025.2724.6224.81463,50524.63
9/29/202525.2625.4224.9325.08345,32124.89
9/26/202525.2325.5725.1525.26261,29225.07
9/25/202525.1025.2424.9025.14225,75524.95
9/24/202525.2125.3524.9425.16203,35924.97
9/23/202525.6526.0625.0425.07267,71824.88
9/22/202525.6925.8125.2525.57346,39525.38
9/19/202526.1826.2325.7625.80955,88025.61
9/18/202525.2526.2925.1826.24336,71226.05
9/17/202525.2025.8925.0425.09391,49224.90
9/16/202525.0125.2124.7325.09367,66924.90
9/15/202525.1225.4925.0325.06367,99324.87
9/12/202525.1625.2724.9525.10195,06324.91
9/11/202524.9025.3224.8225.21231,84125.02
9/10/202525.2525.4724.8424.90219,53524.72
9/09/202525.7025.8425.1425.20327,50425.01
9/08/202525.5925.7325.3925.70278,15225.51
9/05/202525.7126.0025.1925.58325,82825.39
9/04/202525.3125.5925.1325.58164,19025.39