Range Low Price High Price Comment
30 days $18.45 $20.77 Thursday, 28th Mar 2024 CNOB stock ended at $19.50. This is 0.723% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.25% from a day low at $19.12 to a day high of $19.55.
90 days $18.45 $24.44
52 weeks $13.11 $24.44

Historical ConnectOne Bancorp prices

Date Open High Low Close Volume
2023-12-08 $21.11 $21.60 $20.84 $21.31 73 370
2023-12-07 $20.78 $21.12 $20.57 $21.12 106 583
2023-12-06 $20.96 $21.54 $20.70 $20.73 95 521
2023-12-05 $20.87 $20.87 $20.50 $20.70 150 174
2023-12-04 $20.76 $21.26 $20.63 $20.91 159 907
2023-12-01 $19.72 $20.95 $19.39 $20.93 193 472
2023-11-30 $19.77 $19.92 $19.33 $19.66 147 726
2023-11-29 $19.39 $20.05 $19.39 $19.70 150 053
2023-11-28 $19.01 $19.19 $18.83 $19.13 75 923
2023-11-27 $19.19 $19.48 $19.01 $19.01 90 500
2023-11-24 $19.09 $19.26 $19.03 $19.17 35 266
2023-11-22 $19.34 $19.34 $18.96 $19.13 70 645
2023-11-21 $19.41 $19.43 $19.01 $19.02 127 496
2023-11-20 $19.20 $19.63 $19.11 $19.53 164 048
2023-11-17 $19.08 $19.22 $18.83 $19.21 100 930
2023-11-16 $19.25 $19.25 $18.80 $18.82 143 311
2023-11-15 $19.06 $19.37 $18.99 $19.32 137 345
2023-11-14 $18.16 $19.12 $18.10 $19.00 160 834
2023-11-13 $17.54 $17.66 $17.32 $17.53 47 208
2023-11-10 $17.70 $17.86 $17.32 $17.71 82 055
2023-11-09 $18.11 $18.11 $17.40 $17.49 78 026
2023-11-08 $18.39 $18.39 $17.95 $18.10 65 114
2023-11-07 $18.54 $18.54 $18.16 $18.35 62 469
2023-11-06 $18.70 $18.82 $18.44 $18.61 69 812
2023-11-03 $18.15 $18.81 $18.00 $18.66 131 735
Click to get the best stock tips daily for free!