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 |
| Jun 07, 2021 | $28.19 | $28.41 | $27.94 | $28.41 | 265 018 |
| Jun 04, 2021 | $28.19 | $28.47 | $27.87 | $28.18 | 146 078 |
| Jun 03, 2021 | $27.95 | $28.32 | $27.68 | $28.23 | 134 280 |
| Jun 02, 2021 | $28.36 | $28.50 | $27.81 | $27.87 | 280 271 |
| Jun 01, 2021 | $28.05 | $28.12 | $27.01 | $28.04 | 184 197 |
| May 28, 2021 | $27.54 | $27.76 | $27.06 | $27.69 | 120 124 |
| May 27, 2021 | $27.53 | $28.07 | $27.40 | $27.54 | 76 569 |
| May 26, 2021 | $26.60 | $27.26 | $26.60 | $27.15 | 145 075 |
| May 25, 2021 | $27.86 | $27.86 | $26.60 | $26.60 | 75 677 |
| May 24, 2021 | $28.31 | $28.31 | $27.67 | $27.74 | 70 366 |
| May 21, 2021 | $28.03 | $28.33 | $27.69 | $28.07 | 165 103 |
| May 20, 2021 | $27.54 | $27.76 | $27.01 | $27.69 | 123 838 |
| May 19, 2021 | $27.22 | $27.68 | $26.61 | $27.66 | 251 325 |
| May 18, 2021 | $28.06 | $28.11 | $27.55 | $27.55 | 72 222 |
| May 17, 2021 | $28.00 | $28.27 | $27.68 | $28.11 | 124 468 |
| May 14, 2021 | $27.95 | $28.11 | $27.44 | $28.04 | 125 043 |
| May 13, 2021 | $26.72 | $27.86 | $25.93 | $27.78 | 79 716 |
| May 12, 2021 | $27.47 | $27.90 | $26.60 | $26.74 | 130 359 |
| May 11, 2021 | $27.26 | $27.75 | $27.09 | $27.28 | 84 951 |
| May 10, 2021 | $28.05 | $28.43 | $27.55 | $27.65 | 213 804 |
| May 07, 2021 | $27.80 | $28.27 | $27.65 | $28.09 | 138 238 |
| May 06, 2021 | $27.99 | $28.12 | $27.62 | $28.05 | 114 994 |
| May 05, 2021 | $28.33 | $28.33 | $27.74 | $27.99 | 185 709 |
| May 04, 2021 | $27.82 | $28.17 | $27.28 | $28.05 | 143 294 |
| May 03, 2021 | $27.50 | $28.08 | $27.21 | $27.90 | 227 081 |
