NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$20.15
+0.140 (+0.700%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $20.25 | Friday, 10th May 2024 CNOB stock ended at $20.15. This is 0.700% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.76% from a day low at $19.90 to a day high of $20.25. |
| 90 days | $17.57 | $21.69 | |
| 52 weeks | $13.16 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $26.15 | $26.35 | $25.48 | $25.85 | 125 625 |
| Dec 30, 2016 | $26.00 | $26.10 | $25.56 | $25.95 | 183 973 |
| Dec 29, 2016 | $26.30 | $26.40 | $25.70 | $25.95 | 68 226 |
| Dec 28, 2016 | $26.00 | $26.35 | $25.85 | $26.20 | 154 735 |
| Dec 27, 2016 | $25.85 | $26.15 | $25.81 | $26.05 | 61 022 |
| Dec 23, 2016 | $26.10 | $26.20 | $25.75 | $25.95 | 103 176 |
| Dec 22, 2016 | $25.95 | $26.25 | $25.66 | $26.15 | 134 173 |
| Dec 21, 2016 | $26.50 | $26.50 | $25.95 | $26.00 | 79 450 |
| Dec 20, 2016 | $26.10 | $26.55 | $25.85 | $26.50 | 144 498 |
| Dec 19, 2016 | $25.75 | $26.35 | $25.50 | $25.85 | 171 825 |
| Dec 16, 2016 | $26.35 | $26.45 | $25.90 | $26.15 | 396 622 |
| Dec 15, 2016 | $25.60 | $26.65 | $25.50 | $26.40 | 383 569 |
| Dec 14, 2016 | $25.25 | $25.80 | $24.90 | $25.60 | 844 077 |
| Dec 13, 2016 | $26.00 | $26.60 | $25.45 | $25.85 | 79 607 |
| Dec 12, 2016 | $25.70 | $26.20 | $25.50 | $25.85 | 85 619 |
| Dec 09, 2016 | $25.60 | $25.80 | $25.30 | $25.70 | 111 251 |
| Dec 08, 2016 | $25.20 | $25.95 | $25.05 | $25.60 | 125 418 |
| Dec 07, 2016 | $24.85 | $25.45 | $24.85 | $25.20 | 73 013 |
| Dec 06, 2016 | $24.25 | $25.25 | $24.20 | $25.05 | 102 729 |
| Dec 05, 2016 | $23.60 | $24.30 | $23.35 | $24.25 | 176 717 |
| Dec 02, 2016 | $23.60 | $23.85 | $22.21 | $23.35 | 61 798 |
| Dec 01, 2016 | $23.50 | $23.90 | $23.40 | $23.55 | 111 714 |
| Nov 30, 2016 | $24.10 | $24.10 | $23.40 | $23.50 | 84 025 |
| Nov 29, 2016 | $24.00 | $24.25 | $23.65 | $23.75 | 61 393 |
| Nov 28, 2016 | $24.00 | $24.05 | $23.80 | $23.85 | 50 985 |
