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 |
2023-09-28 | $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 |