NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.73
+0.320 (+1.65%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Wednesday, 24th Apr 2024 CNOB stock ended at $19.73. This is 1.65% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.02% from a day low at $19.18 to a day high of $19.76. |
| 90 days | $17.57 | $24.44 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $26.68 | $26.68 | $25.18 | $25.90 | 80 249 |
| Jul 09, 2021 | $25.37 | $25.76 | $25.18 | $25.76 | 102 828 |
| Jul 08, 2021 | $24.41 | $25.74 | $24.40 | $24.76 | 103 436 |
| Jul 07, 2021 | $24.85 | $25.42 | $24.74 | $25.06 | 135 471 |
| Jul 06, 2021 | $25.74 | $25.74 | $24.79 | $25.11 | 83 678 |
| Jul 02, 2021 | $26.22 | $26.23 | $25.70 | $25.72 | 96 631 |
| Jul 01, 2021 | $26.42 | $26.43 | $25.97 | $26.30 | 149 276 |
| Jun 30, 2021 | $25.86 | $26.45 | $25.86 | $26.17 | 174 421 |
| Jun 29, 2021 | $26.47 | $26.78 | $26.09 | $26.09 | 188 058 |
| Jun 28, 2021 | $27.14 | $27.14 | $26.27 | $26.46 | 122 937 |
| Jun 25, 2021 | $27.23 | $27.58 | $26.97 | $27.27 | 430 615 |
| Jun 24, 2021 | $26.75 | $27.23 | $26.45 | $27.12 | 190 873 |
| Jun 23, 2021 | $26.76 | $26.99 | $26.53 | $26.69 | 84 676 |
| Jun 22, 2021 | $26.81 | $26.92 | $26.17 | $26.70 | 113 125 |
| Jun 21, 2021 | $26.29 | $27.18 | $25.58 | $26.86 | 195 982 |
| Jun 18, 2021 | $26.51 | $26.85 | $25.69 | $25.94 | 490 996 |
| Jun 17, 2021 | $28.14 | $28.14 | $27.02 | $27.20 | 176 660 |
| Jun 16, 2021 | $27.20 | $28.06 | $27.02 | $27.94 | 142 493 |
| Jun 15, 2021 | $27.16 | $28.36 | $27.05 | $27.48 | 95 916 |
| Jun 14, 2021 | $27.50 | $27.74 | $26.99 | $27.17 | 88 165 |
| Jun 11, 2021 | $27.44 | $27.62 | $27.23 | $27.46 | 115 893 |
| Jun 10, 2021 | $28.38 | $28.54 | $27.24 | $27.25 | 192 690 |
| Jun 09, 2021 | $28.12 | $28.34 | $28.05 | $28.26 | 126 477 |
| Jun 08, 2021 | $28.25 | $28.72 | $27.88 | $28.50 | 140 115 |
| Jun 07, 2021 | $28.19 | $28.41 | $27.94 | $28.41 | 265 018 |
