$33.08
+0.380 (+1.16%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.32 | $33.14 | Tuesday, 23rd Jun 2026 CNOB stock ended at $33.08. This is 1.16% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.47% from a day low at $32.03 to a day high of $33.14. |
| 90 days | $25.99 | $33.14 | |
| 52 weeks | $22.15 | $33.14 |
Historical ConnectOne Bancorp prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $32.75 | $33.14 | $32.03 | $33.08 | 366 420 |
| Jun 22, 2026 | $32.71 | $32.95 | $32.50 | $32.70 | 362 528 |
| Jun 18, 2026 | $32.67 | $32.74 | $32.29 | $32.45 | 388 148 |
| Jun 17, 2026 | $32.44 | $33.12 | $31.52 | $32.20 | 474 722 |
| Jun 16, 2026 | $32.72 | $32.97 | $32.36 | $32.54 | 437 559 |
| Jun 15, 2026 | $32.95 | $33.01 | $32.40 | $32.44 | 959 686 |
| Jun 12, 2026 | $32.41 | $32.87 | $32.27 | $32.77 | 459 959 |
| Jun 11, 2026 | $32.17 | $32.38 | $31.71 | $32.27 | 401 192 |
| Jun 10, 2026 | $31.66 | $32.38 | $31.60 | $31.95 | 447 645 |
| Jun 09, 2026 | $31.09 | $32.00 | $31.09 | $31.70 | 376 184 |
| Jun 08, 2026 | $30.83 | $31.33 | $30.83 | $31.15 | 429 835 |
| Jun 05, 2026 | $30.68 | $30.92 | $30.54 | $30.66 | 309 823 |
| Jun 04, 2026 | $29.76 | $30.69 | $29.72 | $30.60 | 300 426 |
| Jun 03, 2026 | $30.24 | $30.29 | $29.32 | $29.33 | 274 802 |
| Jun 02, 2026 | $29.51 | $30.43 | $29.49 | $30.36 | 333 892 |
| Jun 01, 2026 | $29.97 | $29.97 | $29.43 | $29.67 | 390 102 |
| May 29, 2026 | $29.88 | $30.29 | $29.72 | $30.07 | 376 813 |
| May 28, 2026 | $29.85 | $29.95 | $29.48 | $29.94 | 166 833 |
| May 27, 2026 | $29.83 | $30.49 | $29.66 | $29.85 | 210 716 |
| May 26, 2026 | $29.93 | $30.39 | $29.78 | $30.06 | 324 597 |
| May 22, 2026 | $29.89 | $30.05 | $29.66 | $29.76 | 197 879 |
| May 21, 2026 | $29.60 | $29.90 | $28.84 | $29.77 | 279 549 |
| May 20, 2026 | $29.07 | $29.97 | $28.95 | $29.87 | 211 559 |
| May 19, 2026 | $29.25 | $29.25 | $28.89 | $29.06 | 215 883 |
| May 18, 2026 | $28.85 | $29.35 | $27.86 | $29.25 | 209 009 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CNOB stock historical prices to predict future price movements?
Trend Analysis: Examine the CNOB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CNOB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CNOB