NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.50
+0.140 (+0.723%)
At Close: Mar 28, 2024
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 |