NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.30
-0.160 (-0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Friday, 26th Apr 2024 CNOB stock ended at $18.30. This is 0.87% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $18.27 to a day high of $18.60. |
| 90 days | $17.57 | $24.24 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $13.90 | $14.10 | $13.72 | $13.81 | 152 499 |
| Sep 24, 2020 | $13.92 | $14.35 | $13.85 | $14.10 | 151 306 |
| Sep 23, 2020 | $14.27 | $14.55 | $13.72 | $13.84 | 199 362 |
| Sep 22, 2020 | $14.11 | $14.35 | $13.83 | $14.10 | 261 837 |
| Sep 21, 2020 | $14.25 | $14.46 | $13.77 | $14.15 | 228 629 |
| Sep 18, 2020 | $15.20 | $15.20 | $14.59 | $14.67 | 282 982 |
| Sep 17, 2020 | $14.71 | $15.12 | $14.71 | $15.07 | 105 133 |
| Sep 16, 2020 | $14.66 | $15.19 | $14.50 | $14.94 | 178 843 |
| Sep 15, 2020 | $15.06 | $15.08 | $14.62 | $14.66 | 51 909 |
| Sep 14, 2020 | $14.83 | $15.18 | $14.73 | $15.05 | 110 273 |
| Sep 11, 2020 | $14.91 | $15.00 | $14.59 | $14.75 | 67 412 |
| Sep 10, 2020 | $15.22 | $15.30 | $14.71 | $14.86 | 73 167 |
| Sep 09, 2020 | $15.47 | $15.58 | $15.10 | $15.16 | 92 252 |
| Sep 08, 2020 | $15.60 | $15.60 | $15.17 | $15.33 | 88 497 |
| Sep 04, 2020 | $15.95 | $16.05 | $15.59 | $15.76 | 89 363 |
| Sep 03, 2020 | $15.38 | $15.78 | $15.28 | $15.55 | 106 496 |
| Sep 02, 2020 | $15.31 | $15.45 | $15.13 | $15.27 | 132 353 |
| Sep 01, 2020 | $15.16 | $15.40 | $14.93 | $15.39 | 121 583 |
| Aug 31, 2020 | $15.21 | $15.34 | $15.06 | $15.12 | 154 424 |
| Aug 28, 2020 | $15.37 | $15.37 | $15.11 | $15.33 | 70 892 |
| Aug 27, 2020 | $14.88 | $15.33 | $14.88 | $15.17 | 48 663 |
| Aug 26, 2020 | $15.20 | $15.20 | $14.77 | $14.81 | 63 127 |
| Aug 25, 2020 | $15.30 | $15.32 | $15.01 | $15.28 | 52 533 |
| Aug 24, 2020 | $14.59 | $15.22 | $14.45 | $15.11 | 73 970 |
| Aug 21, 2020 | $14.32 | $14.58 | $14.26 | $14.50 | 123 230 |
