NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.64
+0.540 (+2.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.78 | Friday, 19th Apr 2024 CNOB stock ended at $18.64. This is 2.98% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.59% from a day low at $17.80 to a day high of $18.80. |
| 90 days | $17.57 | $24.44 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $18.01 | $18.80 | $17.80 | $18.64 | 219 082 |
| 2024-04-18 | $18.03 | $18.25 | $17.91 | $18.10 | 93 260 |
| 2024-04-17 | $18.12 | $18.26 | $17.98 | $18.00 | 109 324 |
| 2024-04-16 | $17.72 | $18.02 | $17.57 | $17.91 | 129 329 |
| 2024-04-15 | $17.95 | $18.15 | $17.61 | $17.87 | 127 096 |
| 2024-04-12 | $17.78 | $17.98 | $17.70 | $17.86 | 154 769 |
| 2024-04-11 | $18.10 | $18.10 | $17.77 | $18.00 | 102 640 |
| 2024-04-10 | $18.66 | $18.69 | $17.79 | $18.00 | 174 059 |
| 2024-04-09 | $18.99 | $19.33 | $18.92 | $19.19 | 128 777 |
| 2024-04-08 | $18.84 | $19.35 | $18.76 | $18.99 | 119 532 |
| 2024-04-05 | $18.57 | $19.00 | $18.55 | $18.69 | 88 062 |
| 2024-04-04 | $19.06 | $19.22 | $18.61 | $18.68 | 124 158 |
| 2024-04-03 | $18.60 | $18.86 | $18.45 | $18.85 | 154 289 |
| 2024-04-02 | $18.76 | $18.95 | $18.54 | $18.74 | 115 593 |
| 2024-04-01 | $19.63 | $19.63 | $18.92 | $19.05 | 96 383 |
| 2024-03-28 | $19.40 | $19.55 | $19.12 | $19.50 | 256 481 |
| 2024-03-27 | $18.79 | $19.36 | $18.79 | $19.36 | 197 767 |
| 2024-03-26 | $19.05 | $19.06 | $18.62 | $18.68 | 108 043 |
| 2024-03-25 | $19.10 | $19.29 | $18.85 | $18.98 | 107 604 |
| 2024-03-22 | $19.60 | $19.60 | $18.74 | $19.01 | 131 527 |
| 2024-03-21 | $19.68 | $19.74 | $19.40 | $19.51 | 143 862 |
| 2024-03-20 | $18.56 | $19.78 | $18.45 | $19.57 | 172 386 |
| 2024-03-19 | $18.72 | $19.01 | $18.51 | $18.67 | 78 917 |
| 2024-03-18 | $18.87 | $19.19 | $18.70 | $18.76 | 125 188 |
| 2024-03-15 | $18.75 | $19.28 | $18.75 | $18.90 | 416 350 |
