NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.30
-0.160 (-0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Friday, 26th Apr 2024 CNOB stock ended at $18.30. This is 0.87% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $18.27 to a day high of $18.60. |
| 90 days | $17.57 | $24.24 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $15.54 | $15.59 | $15.32 | $15.40 | 60 307 |
| Apr 08, 2016 | $15.69 | $15.77 | $15.40 | $15.51 | 220 297 |
| Apr 07, 2016 | $15.60 | $15.77 | $15.42 | $15.54 | 108 711 |
| Apr 06, 2016 | $15.71 | $15.77 | $15.58 | $15.71 | 246 377 |
| Apr 05, 2016 | $15.89 | $15.80 | $15.60 | $15.63 | 131 081 |
| Apr 04, 2016 | $16.49 | $16.49 | $15.93 | $15.98 | 37 130 |
| Apr 01, 2016 | $16.25 | $16.49 | $15.95 | $16.42 | 25 277 |
| Mar 31, 2016 | $16.45 | $16.45 | $16.24 | $16.35 | 40 348 |
| Mar 30, 2016 | $16.38 | $16.68 | $16.36 | $16.48 | 29 824 |
| Mar 29, 2016 | $15.81 | $16.43 | $15.68 | $16.38 | 56 900 |
| Mar 28, 2016 | $15.88 | $16.11 | $15.61 | $15.71 | 41 300 |
| Mar 24, 2016 | $15.55 | $15.81 | $15.48 | $15.79 | 30 900 |
| Mar 23, 2016 | $15.67 | $15.77 | $15.54 | $15.60 | 145 900 |
| Mar 22, 2016 | $15.93 | $15.93 | $15.63 | $15.72 | 45 700 |
| Mar 21, 2016 | $16.13 | $16.34 | $15.96 | $16.04 | 47 200 |
| Mar 18, 2016 | $16.20 | $16.29 | $15.62 | $16.19 | 157 000 |
| Mar 17, 2016 | $15.55 | $16.21 | $15.40 | $16.05 | 53 200 |
| Mar 16, 2016 | $15.60 | $15.82 | $15.53 | $15.61 | 60 600 |
| Mar 15, 2016 | $16.27 | $16.27 | $15.55 | $15.61 | 45 800 |
| Mar 14, 2016 | $16.26 | $16.53 | $16.26 | $16.37 | 63 400 |
| Mar 11, 2016 | $15.89 | $16.30 | $15.84 | $16.29 | 36 200 |
| Mar 10, 2016 | $15.62 | $15.86 | $15.54 | $15.79 | 45 000 |
| Mar 09, 2016 | $15.80 | $15.94 | $15.53 | $15.58 | 36 700 |
| Mar 08, 2016 | $16.09 | $16.18 | $15.76 | $15.78 | 48 000 |
| Mar 07, 2016 | $16.03 | $16.31 | $16.01 | $16.22 | 42 000 |
