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
2023-09-28 $17.76 $18.00 $17.71 $17.77 67 037
2023-09-27 $17.55 $17.91 $17.39 $17.79 112 873
2023-09-26 $17.56 $17.86 $17.36 $17.52 89 410
2023-09-25 $17.46 $18.03 $17.46 $17.72 63 610
2023-09-22 $17.71 $18.38 $17.50 $17.58 58 752
2023-09-20 $18.11 $18.68 $17.82 $17.83 89 905
2023-09-19 $18.09 $19.01 $17.82 $18.00 82 305
2023-09-18 $18.89 $18.54 $18.03 $18.06 124 167
2023-09-15 $18.89 $19.08 $18.56 $18.58 283 988
2023-09-14 $18.69 $19.01 $18.67 $18.98 150 397
2023-09-13 $18.73 $18.73 $18.37 $18.48 80 236
2023-09-12 $18.65 $18.85 $18.53 $18.70 65 820
2023-09-11 $18.86 $19.09 $18.65 $18.67 81 758
2023-09-08 $18.86 $18.90 $18.59 $18.75 115 336
2023-09-07 $18.69 $18.91 $18.34 $18.77 204 004
2023-09-06 $19.10 $19.30 $18.67 $18.77 163 938
2023-09-05 $19.53 $19.58 $19.07 $19.10 100 348
2023-09-01 $19.36 $19.85 $19.30 $19.64 92 994
2023-08-31 $19.03 $19.19 $18.96 $19.12 94 637
2023-08-30 $19.07 $19.15 $18.81 $19.01 132 629
2023-08-29 $18.81 $19.14 $18.59 $19.08 94 076
2023-08-28 $18.62 $19.21 $18.62 $18.78 72 336
2023-08-25 $18.87 $18.97 $18.28 $18.54 89 628
2023-08-24 $18.77 $19.11 $18.65 $18.80 127 606
2023-08-23 $18.71 $19.06 $18.47 $18.89 113 212
Click to get the best stock tips daily for free!