NASDAQ:CNOB
$18.00
(
3.75%
)
Friday, 24th Mar 2023
ConnectOne Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.02 | $24.89 | Friday, 24th Mar 2023 CNOB stock ended at $18.00. This is 3.75% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 5.80% from a day low at $17.06 to a day high of $18.05. |
| 90 days | $16.02 | $26.12 | |
| 52 weeks | $16.02 | $32.93 |
Historical ConnectOne Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $17.22 | $18.05 | $17.06 | $18.00 | 168 055 |
| 2023-03-23 | $18.31 | $18.31 | $17.32 | $17.35 | 144 941 |
| 2023-03-22 | $18.69 | $19.15 | $18.06 | $18.08 | 167 041 |
| 2023-03-21 | $18.54 | $19.24 | $18.17 | $18.70 | 478 771 |
| 2023-03-20 | $18.72 | $19.03 | $17.79 | $17.93 | 266 054 |
| 2023-03-17 | $19.19 | $19.82 | $18.20 | $18.41 | 444 271 |
| 2023-03-16 | $18.81 | $20.27 | $18.39 | $19.67 | 224 796 |
| 2023-03-15 | $17.66 | $19.09 | $17.62 | $19.05 | 295 768 |
| 2023-03-14 | $19.70 | $20.04 | $18.50 | $18.73 | 355 654 |
| 2023-03-13 | $21.04 | $21.21 | $16.02 | $18.66 | 864 199 |
| 2023-03-10 | $21.42 | $21.77 | $20.30 | $21.32 | 280 049 |
| 2023-03-09 | $23.39 | $23.49 | $21.48 | $22.01 | 267 763 |
| 2023-03-08 | $23.59 | $23.71 | $23.31 | $23.51 | 123 962 |
| 2023-03-07 | $24.07 | $24.16 | $23.46 | $23.54 | 111 675 |
| 2023-03-06 | $24.73 | $24.82 | $24.07 | $24.12 | 142 844 |
| 2023-03-03 | $24.11 | $24.87 | $24.11 | $24.79 | 150 530 |
| 2023-03-02 | $24.22 | $24.31 | $23.93 | $24.13 | 156 685 |
| 2023-03-01 | $24.26 | $24.51 | $24.05 | $24.43 | 156 571 |
| 2023-02-28 | $24.43 | $24.56 | $24.25 | $24.25 | 105 468 |
| 2023-02-27 | $24.65 | $24.86 | $24.36 | $24.43 | 94 168 |
| 2023-02-24 | $24.47 | $24.89 | $23.93 | $24.48 | 99 591 |
| 2023-02-23 | $24.58 | $24.82 | $23.73 | $24.66 | 107 823 |
| 2023-02-22 | $24.39 | $24.60 | $24.25 | $24.55 | 170 851 |
| 2023-02-21 | $24.31 | $24.37 | $24.14 | $24.25 | 227 470 |
| 2023-02-17 | $24.21 | $24.41 | $23.95 | $24.38 | 111 289 |
| 2023-02-16 | $24.12 | $24.42 | $23.90 | $24.06 | 140 864 |
| 2023-02-15 | $24.21 | $24.55 | $23.65 | $24.55 | 106 266 |
| 2023-02-14 | $23.97 | $24.46 | $23.75 | $24.37 | 197 117 |
| 2023-02-13 | $24.02 | $24.27 | $23.82 | $24.10 | 65 792 |
| 2023-02-10 | $24.24 | $24.48 | $23.81 | $23.91 | 107 420 |
| 2023-02-09 | $24.42 | $24.83 | $24.09 | $24.28 | 111 695 |
| 2023-02-08 | $24.27 | $24.61 | $23.55 | $24.37 | 83 907 |
| 2023-02-07 | $24.37 | $24.67 | $24.16 | $24.48 | 113 755 |
| 2023-02-06 | $24.59 | $24.79 | $24.36 | $24.43 | 112 132 |
| 2023-02-03 | $24.20 | $24.87 | $24.20 | $24.83 | 127 112 |
| 2023-02-02 | $23.74 | $24.51 | $23.73 | $24.30 | 140 364 |
| 2023-02-01 | $23.62 | $24.23 | $23.53 | $23.94 | 155 246 |
| 2023-01-31 | $22.80 | $23.77 | $22.80 | $23.77 | 297 713 |
| 2023-01-30 | $22.00 | $23.26 | $21.81 | $22.81 | 247 309 |
| 2023-01-27 | $22.32 | $22.67 | $22.14 | $22.16 | 117 758 |
| 2023-01-26 | $24.43 | $24.84 | $21.35 | $22.40 | 478 418 |
| 2023-01-25 | $24.39 | $24.56 | $24.08 | $24.43 | 128 420 |
| 2023-01-24 | $24.78 | $24.78 | $24.49 | $24.50 | 73 663 |
| 2023-01-23 | $24.67 | $25.11 | $24.65 | $24.92 | 105 587 |
| 2023-01-20 | $24.04 | $24.61 | $23.90 | $24.59 | 209 300 |
| 2023-01-19 | $24.08 | $24.22 | $23.84 | $24.00 | 153 700 |
| 2023-01-18 | $25.22 | $25.22 | $24.16 | $24.18 | 114 300 |
| 2023-01-17 | $25.79 | $25.88 | $25.23 | $25.30 | 237 100 |
| 2023-01-13 | $25.54 | $25.86 | $25.36 | $25.69 | 90 405 |
| 2023-01-12 | $25.78 | $26.12 | $25.55 | $25.97 | 127 325 |
About ConnectOne Bancorp
ConnectOne Bancorp, Inc. operates as the bank holding company for ConnectOne Bank that provides commercial banking products and services for small and mid-sized businesses, local professionals, and individuals in the Northern New Jersey and New York Metropolitan area, and South Florida market. The company offers personal and business checking, retirement, money market, and time and savings accounts. It also provides consumer and commercial busine... CNOB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
