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 |
| Dec 03, 2021 | $34.03 | $34.03 | $33.20 | $33.34 | 140 122 |
| Dec 02, 2021 | $32.77 | $33.96 | $32.77 | $33.75 | 93 304 |
| Dec 01, 2021 | $33.20 | $33.79 | $32.39 | $32.47 | 132 776 |
| Nov 30, 2021 | $32.33 | $32.93 | $32.01 | $32.50 | 136 551 |
| Nov 29, 2021 | $33.76 | $33.76 | $32.74 | $32.85 | 105 565 |
| Nov 26, 2021 | $33.41 | $33.75 | $32.49 | $33.16 | 107 322 |
| Nov 24, 2021 | $34.68 | $35.14 | $34.26 | $34.60 | 67 702 |
| Nov 23, 2021 | $34.89 | $35.40 | $34.56 | $34.89 | 89 667 |
| Nov 22, 2021 | $34.69 | $35.50 | $34.62 | $34.64 | 127 449 |
| Nov 19, 2021 | $33.74 | $34.28 | $33.27 | $34.25 | 90 553 |
| Nov 18, 2021 | $34.21 | $34.50 | $33.87 | $34.09 | 92 509 |
| Nov 17, 2021 | $34.67 | $34.71 | $34.04 | $34.32 | 75 035 |
| Nov 16, 2021 | $35.10 | $35.17 | $34.77 | $34.90 | 113 514 |
| Nov 15, 2021 | $34.82 | $35.25 | $34.69 | $35.20 | 138 408 |
| Nov 12, 2021 | $35.05 | $35.48 | $34.60 | $34.83 | 260 989 |
| Nov 11, 2021 | $34.65 | $35.07 | $34.41 | $34.84 | 94 810 |
| Nov 10, 2021 | $34.48 | $34.87 | $33.62 | $34.61 | 106 810 |
| Nov 09, 2021 | $34.47 | $34.87 | $34.04 | $34.61 | 96 051 |
| Nov 08, 2021 | $35.01 | $35.20 | $34.60 | $34.84 | 97 287 |
| Nov 05, 2021 | $34.67 | $35.18 | $34.61 | $34.94 | 103 572 |
| Nov 04, 2021 | $34.58 | $34.77 | $33.73 | $34.31 | 110 835 |
| Nov 03, 2021 | $33.83 | $34.96 | $33.83 | $34.73 | 131 301 |
| Nov 02, 2021 | $34.50 | $34.64 | $33.70 | $33.98 | 173 087 |
| Nov 01, 2021 | $33.97 | $34.72 | $33.52 | $34.55 | 152 099 |
| Oct 29, 2021 | $33.38 | $34.49 | $33.38 | $33.73 | 162 547 |
