NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.04
+0.490 (+2.64%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Thursday, 2nd May 2024 CNOB stock ended at $19.04. This is 2.64% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.20% from a day low at $18.63 to a day high of $19.04. |
| 90 days | $17.57 | $22.18 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $17.75 | $17.86 | $17.40 | $17.61 | 170 836 |
| Mar 27, 2023 | $18.35 | $18.37 | $17.72 | $17.72 | 151 480 |
| Mar 24, 2023 | $17.22 | $18.05 | $17.06 | $18.00 | 168 055 |
| Mar 23, 2023 | $18.31 | $18.31 | $17.32 | $17.35 | 144 941 |
| Mar 22, 2023 | $18.69 | $19.15 | $18.06 | $18.08 | 167 041 |
| Mar 21, 2023 | $18.54 | $19.24 | $18.17 | $18.70 | 478 771 |
| Mar 20, 2023 | $18.72 | $19.03 | $17.79 | $17.93 | 266 054 |
| Mar 17, 2023 | $19.19 | $19.82 | $18.20 | $18.41 | 444 271 |
| Mar 16, 2023 | $18.81 | $20.27 | $18.39 | $19.67 | 224 796 |
| Mar 15, 2023 | $17.66 | $19.09 | $17.62 | $19.05 | 295 768 |
| Mar 14, 2023 | $19.70 | $20.04 | $18.50 | $18.73 | 355 654 |
| Mar 13, 2023 | $21.04 | $21.21 | $16.02 | $18.66 | 864 199 |
| Mar 10, 2023 | $21.42 | $21.77 | $20.30 | $21.32 | 280 049 |
| Mar 09, 2023 | $23.39 | $23.49 | $21.48 | $22.01 | 267 763 |
| Mar 08, 2023 | $23.59 | $23.71 | $23.31 | $23.51 | 123 962 |
| Mar 07, 2023 | $24.07 | $24.16 | $23.46 | $23.54 | 111 675 |
| Mar 06, 2023 | $24.73 | $24.82 | $24.07 | $24.12 | 142 844 |
| Mar 03, 2023 | $24.11 | $24.87 | $24.11 | $24.79 | 150 530 |
| Mar 02, 2023 | $24.22 | $24.31 | $23.93 | $24.13 | 156 685 |
| Mar 01, 2023 | $24.26 | $24.51 | $24.05 | $24.43 | 156 571 |
| Feb 28, 2023 | $24.43 | $24.56 | $24.25 | $24.25 | 105 468 |
| Feb 27, 2023 | $24.65 | $24.86 | $24.36 | $24.43 | 94 168 |
| Feb 24, 2023 | $24.47 | $24.89 | $23.93 | $24.48 | 99 591 |
| Feb 23, 2023 | $24.58 | $24.82 | $23.73 | $24.66 | 107 823 |
| Feb 22, 2023 | $24.39 | $24.60 | $24.25 | $24.55 | 170 851 |
