Range Low Price High Price Comment
30 days $18.45 $20.77 Wednesday, 27th Mar 2024 CNOB stock ended at $19.36. This is 3.64% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.03% from a day low at $18.79 to a day high of $19.36.
90 days $18.45 $24.44
52 weeks $13.11 $24.44

Historical ConnectOne Bancorp prices

Date Open High Low Close Volume
2021-08-24 $29.14 $29.44 $28.89 $29.05 200 132
2021-08-23 $29.56 $29.76 $28.81 $29.17 218 626
2021-08-20 $28.69 $29.40 $28.25 $29.34 164 517
2021-08-19 $28.75 $28.93 $28.28 $28.55 247 753
2021-08-18 $28.52 $29.35 $28.34 $28.95 144 397
2021-08-17 $28.49 $28.75 $28.19 $28.62 128 400
2021-08-16 $28.80 $29.00 $28.41 $28.74 82 621
2021-08-13 $29.25 $29.35 $28.94 $28.98 150 393
2021-08-12 $29.50 $29.75 $28.79 $29.38 144 383
2021-08-11 $29.15 $29.46 $28.99 $29.46 124 614
2021-08-10 $27.56 $29.10 $27.56 $29.00 179 878
2021-08-09 $27.73 $28.51 $27.55 $28.37 192 821
2021-08-06 $27.30 $27.96 $27.11 $27.77 120 708
2021-08-05 $26.38 $26.88 $26.28 $26.86 164 984
2021-08-04 $26.03 $26.70 $26.03 $26.20 100 540
2021-08-03 $26.06 $26.53 $25.70 $26.40 95 598
2021-08-02 $26.33 $27.04 $25.99 $26.05 98 349
2021-07-30 $27.00 $27.27 $26.20 $26.30 111 114
2021-07-29 $25.85 $26.71 $25.75 $26.42 95 173
2021-07-28 $25.18 $26.00 $24.95 $25.79 100 330
2021-07-27 $25.15 $25.29 $24.86 $25.16 71 760
2021-07-26 $25.08 $25.48 $24.99 $25.16 48 798
2021-07-23 $24.86 $25.10 $24.66 $25.06 50 390
2021-07-22 $25.68 $25.68 $24.67 $24.75 53 056
2021-07-21 $25.53 $25.82 $25.48 $25.57 49 986
Click to get the best stock tips daily for free!