NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.30
-0.160 (-0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Friday, 26th Apr 2024 CNOB stock ended at $18.30. This is 0.87% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $18.27 to a day high of $18.60. |
| 90 days | $17.57 | $24.24 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.45 | $18.60 | $18.27 | $18.30 | 89 209 |
| Apr 25, 2024 | $19.14 | $19.52 | $18.31 | $18.46 | 157 729 |
| Apr 24, 2024 | $19.18 | $19.76 | $19.18 | $19.73 | 120 787 |
| Apr 23, 2024 | $18.91 | $19.58 | $18.91 | $19.41 | 95 685 |
| Apr 22, 2024 | $18.65 | $19.08 | $18.65 | $18.88 | 92 375 |
| Apr 19, 2024 | $18.01 | $18.80 | $17.80 | $18.64 | 219 082 |
| Apr 18, 2024 | $18.03 | $18.25 | $17.91 | $18.10 | 93 260 |
| Apr 17, 2024 | $18.12 | $18.26 | $17.98 | $18.00 | 109 324 |
| Apr 16, 2024 | $17.72 | $18.02 | $17.57 | $17.91 | 129 329 |
| Apr 15, 2024 | $17.95 | $18.15 | $17.61 | $17.87 | 127 096 |
| Apr 12, 2024 | $17.78 | $17.98 | $17.70 | $17.86 | 154 769 |
| Apr 11, 2024 | $18.10 | $18.10 | $17.77 | $18.00 | 102 640 |
| Apr 10, 2024 | $18.66 | $18.69 | $17.79 | $18.00 | 174 059 |
| Apr 09, 2024 | $18.99 | $19.33 | $18.92 | $19.19 | 128 777 |
| Apr 08, 2024 | $18.84 | $19.35 | $18.76 | $18.99 | 119 532 |
| Apr 05, 2024 | $18.57 | $19.00 | $18.55 | $18.69 | 88 062 |
| Apr 04, 2024 | $19.06 | $19.22 | $18.61 | $18.68 | 124 158 |
| Apr 03, 2024 | $18.60 | $18.86 | $18.45 | $18.85 | 154 289 |
| Apr 02, 2024 | $18.76 | $18.95 | $18.54 | $18.74 | 115 593 |
| Apr 01, 2024 | $19.63 | $19.63 | $18.92 | $19.05 | 96 383 |
| Mar 28, 2024 | $19.40 | $19.55 | $19.12 | $19.50 | 256 481 |
| Mar 27, 2024 | $18.79 | $19.36 | $18.79 | $19.36 | 197 767 |
| Mar 26, 2024 | $19.05 | $19.06 | $18.62 | $18.68 | 108 043 |
| Mar 25, 2024 | $19.10 | $19.29 | $18.85 | $18.98 | 107 604 |
| Mar 22, 2024 | $19.60 | $19.60 | $18.74 | $19.01 | 131 527 |
