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 |
| Aug 10, 2016 | $17.49 | $17.50 | $17.28 | $17.23 | 56 900 |
| Aug 09, 2016 | $17.19 | $17.52 | $17.18 | $17.43 | 107 400 |
| Aug 08, 2016 | $17.21 | $17.34 | $16.94 | $17.12 | 20 000 |
| Aug 05, 2016 | $16.95 | $17.29 | $16.95 | $17.19 | 150 500 |
| Aug 04, 2016 | $16.97 | $17.00 | $16.75 | $16.71 | 20 100 |
| Aug 03, 2016 | $16.84 | $17.00 | $16.82 | $16.85 | 28 800 |
| Aug 02, 2016 | $16.94 | $17.02 | $16.79 | $16.72 | 55 600 |
| Aug 01, 2016 | $16.94 | $17.08 | $16.79 | $16.83 | 77 300 |
| Jul 29, 2016 | $16.88 | $17.03 | $16.66 | $16.84 | 66 200 |
| Jul 28, 2016 | $17.14 | $17.14 | $16.89 | $16.86 | 68 800 |
| Jul 27, 2016 | $17.25 | $17.28 | $17.16 | $17.16 | 44 200 |
| Jul 26, 2016 | $17.17 | $17.25 | $17.05 | $17.15 | 44 700 |
| Jul 25, 2016 | $17.05 | $17.16 | $16.46 | $17.02 | 43 700 |
| Jul 22, 2016 | $16.59 | $17.11 | $16.43 | $16.99 | 149 200 |
| Jul 21, 2016 | $16.07 | $16.10 | $15.94 | $15.88 | 22 700 |
| Jul 20, 2016 | $16.40 | $16.40 | $16.04 | $16.02 | 87 700 |
| Jul 19, 2016 | $16.46 | $16.50 | $16.31 | $16.30 | 30 500 |
| Jul 18, 2016 | $16.64 | $16.65 | $16.37 | $16.31 | 37 600 |
| Jul 15, 2016 | $16.63 | $16.74 | $16.42 | $16.57 | 28 400 |
| Jul 14, 2016 | $16.34 | $16.53 | $16.29 | $16.41 | 138 700 |
| Jul 13, 2016 | $16.17 | $16.34 | $16.15 | $16.10 | 41 100 |
| Jul 12, 2016 | $15.92 | $16.25 | $15.86 | $16.01 | 49 700 |
| Jul 11, 2016 | $15.58 | $15.88 | $15.58 | $15.72 | 56 300 |
| Jul 08, 2016 | $15.44 | $15.70 | $15.44 | $15.41 | 48 000 |
| Jul 07, 2016 | $15.33 | $15.51 | $15.15 | $15.14 | 27 600 |
