NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.64
+0.540 (+2.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.78 | Friday, 19th Apr 2024 CNOB stock ended at $18.64. This is 2.98% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.59% from a day low at $17.80 to a day high of $18.80. |
| 90 days | $17.57 | $24.44 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $21.07 | $21.07 | $20.00 | $20.10 | 635 861 |
| 2024-02-06 | $21.16 | $21.46 | $20.87 | $21.00 | 165 690 |
| 2024-02-05 | $21.31 | $21.54 | $20.74 | $21.16 | 227 973 |
| 2024-02-02 | $21.65 | $22.18 | $21.48 | $21.63 | 169 980 |
| 2024-02-01 | $23.05 | $23.17 | $21.78 | $22.19 | 207 648 |
| 2024-01-31 | $23.37 | $23.85 | $22.84 | $22.84 | 207 390 |
| 2024-01-30 | $24.00 | $24.24 | $23.88 | $23.90 | 100 604 |
| 2024-01-29 | $23.46 | $24.11 | $22.81 | $24.09 | 120 392 |
| 2024-01-26 | $24.33 | $24.41 | $23.11 | $23.24 | 145 340 |
| 2024-01-25 | $24.00 | $24.44 | $23.17 | $23.77 | 243 885 |
| 2024-01-24 | $23.68 | $24.00 | $23.60 | $23.67 | 151 933 |
| 2024-01-23 | $23.90 | $23.99 | $23.41 | $23.41 | 208 859 |
| 2024-01-22 | $23.26 | $23.73 | $23.21 | $23.72 | 157 093 |
| 2024-01-19 | $22.74 | $22.93 | $22.29 | $22.92 | 129 306 |
| 2024-01-18 | $22.53 | $22.66 | $22.26 | $22.54 | 119 173 |
| 2024-01-17 | $22.06 | $22.66 | $22.06 | $22.47 | 86 154 |
| 2024-01-16 | $22.35 | $22.77 | $22.35 | $22.41 | 126 199 |
| 2024-01-12 | $23.35 | $23.53 | $22.71 | $22.72 | 109 115 |
| 2024-01-11 | $22.84 | $23.30 | $22.59 | $23.03 | 130 961 |
| 2024-01-10 | $23.05 | $23.49 | $22.97 | $23.13 | 142 980 |
| 2024-01-09 | $23.08 | $23.44 | $22.58 | $23.16 | 199 226 |
| 2024-01-08 | $23.10 | $23.52 | $23.01 | $23.46 | 154 894 |
| 2024-01-05 | $22.32 | $23.17 | $22.32 | $23.13 | 199 682 |
| 2024-01-04 | $22.17 | $22.61 | $22.17 | $22.49 | 133 219 |
| 2024-01-03 | $22.85 | $22.85 | $22.04 | $22.09 | 90 063 |
