NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.46
-1.27 (-6.44%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Thursday, 25th Apr 2024 CNOB stock ended at $18.46. This is 6.44% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.58% from a day low at $18.31 to a day high of $19.52. |
| 90 days | $17.57 | $24.41 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $28.49 | $28.75 | $28.19 | $28.62 | 128 400 |
| Aug 16, 2021 | $28.80 | $29.00 | $28.41 | $28.74 | 82 621 |
| Aug 13, 2021 | $29.25 | $29.35 | $28.94 | $28.98 | 150 393 |
| Aug 12, 2021 | $29.50 | $29.75 | $28.79 | $29.38 | 144 383 |
| Aug 11, 2021 | $29.15 | $29.46 | $28.99 | $29.46 | 124 614 |
| Aug 10, 2021 | $27.56 | $29.10 | $27.56 | $29.00 | 179 878 |
| Aug 09, 2021 | $27.73 | $28.51 | $27.55 | $28.37 | 192 821 |
| Aug 06, 2021 | $27.30 | $27.96 | $27.11 | $27.77 | 120 708 |
| Aug 05, 2021 | $26.38 | $26.88 | $26.28 | $26.86 | 164 984 |
| Aug 04, 2021 | $26.03 | $26.70 | $26.03 | $26.20 | 100 540 |
| Aug 03, 2021 | $26.06 | $26.53 | $25.70 | $26.40 | 95 598 |
| Aug 02, 2021 | $26.33 | $27.04 | $25.99 | $26.05 | 98 349 |
| Jul 30, 2021 | $27.00 | $27.27 | $26.20 | $26.30 | 111 114 |
| Jul 29, 2021 | $25.85 | $26.71 | $25.75 | $26.42 | 95 173 |
| Jul 28, 2021 | $25.18 | $26.00 | $24.95 | $25.79 | 100 330 |
| Jul 27, 2021 | $25.15 | $25.29 | $24.86 | $25.16 | 71 760 |
| Jul 26, 2021 | $25.08 | $25.48 | $24.99 | $25.16 | 48 798 |
| Jul 23, 2021 | $24.86 | $25.10 | $24.66 | $25.06 | 50 390 |
| Jul 22, 2021 | $25.68 | $25.68 | $24.67 | $24.75 | 53 056 |
| Jul 21, 2021 | $25.53 | $25.82 | $25.48 | $25.57 | 49 986 |
| Jul 20, 2021 | $24.34 | $25.84 | $24.34 | $25.25 | 179 166 |
| Jul 19, 2021 | $24.77 | $24.94 | $24.17 | $24.44 | 239 889 |
| Jul 16, 2021 | $26.18 | $26.18 | $25.12 | $25.15 | 84 918 |
| Jul 15, 2021 | $25.28 | $25.97 | $25.22 | $25.90 | 82 665 |
| Jul 14, 2021 | $25.75 | $26.34 | $25.29 | $25.51 | 139 014 |
