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 |
| Jul 06, 2016 | $15.14 | $15.43 | $15.09 | $15.20 | 38 900 |
| Jul 05, 2016 | $15.40 | $15.40 | $15.15 | $15.09 | 37 100 |
| Jul 01, 2016 | $15.65 | $15.73 | $15.41 | $15.31 | 33 900 |
| Jun 30, 2016 | $15.48 | $15.69 | $15.13 | $15.55 | 51 400 |
| Jun 29, 2016 | $15.30 | $15.38 | $15.12 | $15.25 | 44 500 |
| Jun 28, 2016 | $15.34 | $15.34 | $15.09 | $15.01 | 85 600 |
| Jun 27, 2016 | $15.32 | $15.35 | $15.10 | $14.99 | 94 000 |
| Jun 24, 2016 | $15.46 | $15.76 | $15.34 | $15.39 | 229 300 |
| Jun 23, 2016 | $15.75 | $16.01 | $15.63 | $15.79 | 58 900 |
| Jun 22, 2016 | $15.59 | $15.70 | $15.53 | $15.44 | 95 100 |
| Jun 21, 2016 | $15.55 | $15.71 | $15.50 | $15.51 | 26 200 |
| Jun 20, 2016 | $15.74 | $15.92 | $15.63 | $15.52 | 45 400 |
| Jun 17, 2016 | $15.69 | $15.76 | $15.51 | $15.50 | 170 800 |
| Jun 16, 2016 | $15.60 | $15.72 | $15.48 | $15.69 | 34 571 |
| Jun 15, 2016 | $15.71 | $15.96 | $15.55 | $15.71 | 77 263 |
| Jun 14, 2016 | $15.67 | $15.79 | $15.50 | $15.62 | 50 507 |
| Jun 13, 2016 | $15.81 | $15.82 | $15.58 | $15.74 | 72 741 |
| Jun 10, 2016 | $15.81 | $16.00 | $15.75 | $15.85 | 34 089 |
| Jun 09, 2016 | $15.92 | $16.01 | $15.76 | $15.96 | 36 408 |
| Jun 08, 2016 | $16.05 | $16.15 | $15.88 | $15.99 | 103 998 |
| Jun 07, 2016 | $15.99 | $16.03 | $15.95 | $15.98 | 76 166 |
| Jun 06, 2016 | $16.00 | $16.18 | $15.82 | $15.95 | 140 669 |
| Jun 03, 2016 | $16.44 | $16.44 | $15.94 | $15.99 | 44 083 |
| Jun 02, 2016 | $16.16 | $16.50 | $16.09 | $16.48 | 64 239 |
| Jun 01, 2016 | $15.80 | $16.13 | $15.63 | $16.00 | 36 664 |
