NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$17.87
+0.0100 (+0.0560%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.61 | $19.78 | Monday, 15th Apr 2024 CNOB stock ended at $17.87. This is 0.0560% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $17.61 to a day high of $18.15. |
| 90 days | $17.61 | $24.44 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-30 | $19.27 | $19.98 | $19.27 | $19.83 | 73 630 |
| 2020-12-29 | $19.80 | $19.93 | $19.37 | $19.52 | 89 131 |
| 2020-12-28 | $19.82 | $20.10 | $19.46 | $19.83 | 70 127 |
| 2020-12-24 | $19.56 | $19.64 | $19.21 | $19.58 | 30 988 |
| 2020-12-23 | $18.96 | $19.59 | $18.91 | $19.56 | 62 422 |
| 2020-12-22 | $19.58 | $19.58 | $18.81 | $18.89 | 83 285 |
| 2020-12-21 | $19.95 | $20.09 | $19.10 | $19.54 | 130 526 |
| 2020-12-18 | $20.85 | $21.00 | $20.03 | $20.09 | 411 903 |
| 2020-12-17 | $20.73 | $21.35 | $20.61 | $20.77 | 141 254 |
| 2020-12-16 | $21.03 | $21.08 | $20.61 | $20.86 | 116 964 |
| 2020-12-15 | $20.27 | $20.92 | $20.24 | $20.86 | 91 575 |
| 2020-12-14 | $20.94 | $20.94 | $20.16 | $20.21 | 84 747 |
| 2020-12-11 | $20.10 | $20.44 | $20.00 | $20.27 | 135 072 |
| 2020-12-10 | $19.95 | $20.28 | $19.90 | $20.24 | 146 969 |
| 2020-12-09 | $20.10 | $20.20 | $19.90 | $20.10 | 164 858 |
| 2020-12-08 | $19.45 | $19.96 | $19.25 | $19.81 | 120 439 |
| 2020-12-07 | $19.50 | $19.63 | $19.07 | $19.61 | 104 091 |
| 2020-12-04 | $18.87 | $19.43 | $18.74 | $19.41 | 120 881 |
| 2020-12-03 | $18.41 | $18.87 | $17.85 | $18.64 | 99 878 |
| 2020-12-02 | $17.94 | $18.49 | $17.94 | $18.34 | 86 515 |
| 2020-12-01 | $18.32 | $18.52 | $17.83 | $18.05 | 124 491 |
| 2020-11-30 | $18.28 | $18.60 | $17.60 | $17.73 | 135 981 |
| 2020-11-27 | $18.79 | $18.87 | $18.13 | $18.43 | 65 336 |
| 2020-11-25 | $18.93 | $19.03 | $18.38 | $18.90 | 110 008 |
| 2020-11-24 | $18.50 | $19.48 | $18.32 | $19.19 | 175 970 |
