NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.36
+0.680 (+3.64%)
At Close: Mar 27, 2024
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 |