NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.49
+0.450 (+2.36%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Friday, 3rd May 2024 CNOB stock ended at $19.49. This is 2.36% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.67% from a day low at $19.20 to a day high of $19.53. |
| 90 days | $17.57 | $21.69 | |
| 52 weeks | $13.16 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $27.20 | $27.54 | $26.84 | $27.15 | 203 669 |
| Apr 29, 2021 | $28.00 | $28.00 | $26.72 | $26.91 | 91 266 |
| Apr 28, 2021 | $27.12 | $27.25 | $26.65 | $26.96 | 318 435 |
| Apr 27, 2021 | $26.86 | $27.16 | $26.75 | $27.15 | 92 138 |
| Apr 26, 2021 | $27.31 | $27.79 | $26.86 | $26.94 | 166 245 |
| Apr 23, 2021 | $26.24 | $27.41 | $26.24 | $27.13 | 163 557 |
| Apr 22, 2021 | $25.74 | $26.25 | $25.41 | $26.11 | 143 235 |
| Apr 21, 2021 | $25.25 | $26.00 | $25.20 | $25.96 | 126 907 |
| Apr 20, 2021 | $25.77 | $26.08 | $24.88 | $25.24 | 96 291 |
| Apr 19, 2021 | $25.85 | $26.24 | $25.57 | $25.96 | 107 710 |
| Apr 16, 2021 | $26.08 | $26.15 | $25.59 | $26.02 | 99 350 |
| Apr 15, 2021 | $25.72 | $25.76 | $25.09 | $25.71 | 69 348 |
| Apr 14, 2021 | $25.10 | $25.90 | $24.86 | $25.66 | 79 469 |
| Apr 13, 2021 | $25.81 | $26.05 | $25.17 | $25.19 | 55 789 |
| Apr 12, 2021 | $25.79 | $26.17 | $25.70 | $25.94 | 60 738 |
| Apr 09, 2021 | $24.71 | $25.97 | $24.71 | $25.67 | 200 620 |
| Apr 08, 2021 | $24.56 | $25.24 | $23.91 | $25.10 | 93 660 |
| Apr 07, 2021 | $25.22 | $25.50 | $24.46 | $24.67 | 148 890 |
| Apr 06, 2021 | $25.48 | $25.74 | $25.00 | $25.13 | 113 150 |
