GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ConnectOne Bancorp Stock Price (Quote) NASDAQ:CNOB

$25.94 ( -4.63% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $25.69 $28.72 Friday, 18th Jun 2021 CNOB stock ended at $25.94. This is 4.63% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 4.52% from a day low at $25.69 to a day high of $26.85.
90 days $23.91 $28.72
52 weeks $13.12 $28.72

Historical ConnectOne Bancorp prices

Date Open High Low Close Volume
2021-06-18 $26.51 $26.85 $25.69 $25.94 490 996
2021-06-17 $28.14 $28.14 $27.02 $27.20 176 660
2021-06-16 $27.20 $28.06 $27.02 $27.94 142 493
2021-06-15 $27.16 $28.36 $27.05 $27.48 95 916
2021-06-14 $27.50 $27.74 $26.99 $27.17 88 165
2021-06-11 $27.44 $27.62 $27.23 $27.46 115 893
2021-06-10 $28.38 $28.54 $27.24 $27.25 192 690
2021-06-09 $28.12 $28.34 $28.05 $28.26 126 477
2021-06-08 $28.25 $28.72 $27.88 $28.50 140 115
2021-06-07 $28.19 $28.41 $27.94 $28.41 265 018
2021-06-04 $28.19 $28.47 $27.87 $28.18 146 078
2021-06-03 $27.95 $28.32 $27.68 $28.23 134 280
2021-06-02 $28.36 $28.50 $27.81 $27.87 280 271
2021-06-01 $28.05 $28.12 $27.01 $28.04 184 197
2021-05-28 $27.54 $27.76 $27.06 $27.69 120 124
2021-05-27 $27.53 $28.07 $27.40 $27.54 76 569
2021-05-26 $26.60 $27.26 $26.60 $27.15 145 075
2021-05-25 $27.86 $27.86 $26.60 $26.60 75 677
2021-05-24 $28.31 $28.31 $27.67 $27.74 70 366
2021-05-21 $28.03 $28.33 $27.69 $28.07 165 103
2021-05-20 $27.54 $27.76 $27.01 $27.69 123 838
2021-05-19 $27.22 $27.68 $26.61 $27.66 251 325
2021-05-18 $28.06 $28.11 $27.55 $27.55 72 222
2021-05-17 $28.00 $28.27 $27.68 $28.11 124 468
2021-05-14 $27.95 $28.11 $27.44 $28.04 125 043
2021-05-13 $26.72 $27.86 $25.93 $27.78 79 716
2021-05-12 $27.47 $27.90 $26.60 $26.74 130 359
2021-05-11 $27.26 $27.75 $27.09 $27.28 84 951
2021-05-10 $28.05 $28.43 $27.55 $27.65 213 804
2021-05-07 $27.80 $28.27 $27.65 $28.09 138 238
2021-05-06 $27.99 $28.12 $27.62 $28.05 114 994
2021-05-05 $28.33 $28.33 $27.74 $27.99 185 709
2021-05-04 $27.82 $28.17 $27.28 $28.05 143 294
2021-05-03 $27.50 $28.08 $27.21 $27.90 227 081
2021-04-30 $27.20 $27.54 $26.84 $27.15 203 669
2021-04-29 $28.00 $28.00 $26.72 $26.91 91 266
2021-04-28 $27.12 $27.25 $26.65 $26.96 318 435
2021-04-27 $26.86 $27.16 $26.75 $27.15 92 138
2021-04-26 $27.31 $27.79 $26.86 $26.94 166 245
2021-04-23 $26.24 $27.41 $26.24 $27.13 163 557
2021-04-22 $25.74 $26.25 $25.41 $26.11 143 235
2021-04-21 $25.25 $26.00 $25.20 $25.96 126 907
2021-04-20 $25.77 $26.08 $24.88 $25.24 96 291
2021-04-19 $25.85 $26.24 $25.57 $25.96 107 710
2021-04-16 $26.08 $26.15 $25.59 $26.02 99 350
2021-04-15 $25.72 $25.76 $25.09 $25.71 69 348
2021-04-14 $25.10 $25.90 $24.86 $25.66 79 469
2021-04-13 $25.81 $26.05 $25.17 $25.19 55 789
2021-04-12 $25.79 $26.17 $25.70 $25.94 60 738
2021-04-09 $24.71 $25.97 $24.71 $25.67 200 620

About ConnectOne Bancorp

ConnectOne Bancorp, Inc. operates as the bank holding company for ConnectOne Bank that provides various banking products and services. The company offers a range of deposit products, including personal and business checking accounts, retirement accounts, money market accounts, time and savings accounts, and NOW accounts. It also provides personal and commercial business loans on a secured and unsecured basis; revolving lines of credit; commercial... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT