NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.63
-0.0600 (-0.305%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CNOB stock ended at $19.63. This is 0.305% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.38% from a day low at $19.62 to a day high of $19.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $15.02 | $15.12 | $14.42 | $14.85 | 333 120 |
| Jun 18, 2020 | $14.52 | $15.11 | $14.52 | $14.82 | 115 495 |
| Jun 17, 2020 | $15.63 | $15.88 | $14.65 | $14.75 | 127 182 |
| Jun 16, 2020 | $15.92 | $16.52 | $15.20 | $15.58 | 213 983 |
| Jun 15, 2020 | $14.08 | $15.21 | $14.08 | $15.12 | 133 245 |
| Jun 12, 2020 | $15.16 | $15.20 | $14.23 | $14.82 | 248 717 |
| Jun 11, 2020 | $15.05 | $15.05 | $14.06 | $14.25 | 153 089 |
| Jun 10, 2020 | $17.41 | $17.41 | $15.93 | $15.94 | 134 083 |
| Jun 09, 2020 | $17.32 | $17.89 | $16.91 | $17.60 | 145 436 |
| Jun 08, 2020 | $17.55 | $17.82 | $17.01 | $17.75 | 312 296 |
| Jun 05, 2020 | $16.50 | $17.62 | $16.50 | $16.90 | 347 354 |
| Jun 04, 2020 | $15.06 | $15.68 | $15.00 | $15.67 | 100 848 |
| Jun 03, 2020 | $15.09 | $15.56 | $15.09 | $15.19 | 176 163 |
| Jun 02, 2020 | $14.78 | $14.90 | $14.49 | $14.59 | 80 068 |
| Jun 01, 2020 | $14.78 | $15.05 | $14.54 | $14.56 | 130 780 |
| May 29, 2020 | $14.75 | $14.97 | $14.43 | $14.66 | 113 376 |
| May 28, 2020 | $16.37 | $16.48 | $14.90 | $15.03 | 135 832 |
| May 27, 2020 | $15.15 | $16.14 | $15.11 | $16.02 | 322 481 |
| May 26, 2020 | $14.35 | $15.18 | $14.35 | $14.98 | 172 830 |
| May 22, 2020 | $13.57 | $13.64 | $13.29 | $13.55 | 80 003 |
| May 21, 2020 | $13.51 | $13.81 | $13.45 | $13.50 | 80 484 |
| May 20, 2020 | $12.99 | $13.59 | $12.97 | $13.54 | 136 367 |
| May 19, 2020 | $13.27 | $13.39 | $12.59 | $12.59 | 107 749 |
| May 18, 2020 | $12.17 | $13.58 | $12.17 | $13.45 | 235 868 |
| May 15, 2020 | $11.67 | $11.67 | $11.31 | $11.48 | 143 259 |
