NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$19.04
+0.490 (+2.64%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Thursday, 2nd May 2024 CNOB stock ended at $19.04. This is 2.64% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.20% from a day low at $18.63 to a day high of $19.04. |
| 90 days | $17.57 | $22.18 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $16.62 | $16.66 | $16.37 | $16.47 | 336 400 |
| Feb 02, 2016 | $16.54 | $16.65 | $16.44 | $16.55 | 92 900 |
| Feb 01, 2016 | $16.60 | $16.82 | $16.40 | $16.64 | 104 700 |
| Jan 29, 2016 | $16.50 | $16.66 | $16.39 | $16.63 | 107 500 |
| Jan 28, 2016 | $16.30 | $16.53 | $16.27 | $16.49 | 98 500 |
| Jan 27, 2016 | $16.51 | $16.86 | $16.19 | $16.27 | 135 500 |
| Jan 26, 2016 | $16.65 | $16.85 | $16.56 | $16.67 | 40 900 |
| Jan 25, 2016 | $16.87 | $17.37 | $16.54 | $16.56 | 57 200 |
| Jan 22, 2016 | $16.94 | $17.87 | $16.80 | $16.98 | 59 300 |
| Jan 21, 2016 | $17.08 | $17.13 | $16.76 | $16.78 | 64 200 |
| Jan 20, 2016 | $16.75 | $17.20 | $16.55 | $17.08 | 83 100 |
| Jan 19, 2016 | $17.18 | $17.37 | $16.89 | $16.96 | 106 700 |
| Jan 15, 2016 | $16.80 | $17.23 | $16.69 | $17.06 | 99 300 |
| Jan 14, 2016 | $17.40 | $17.53 | $17.15 | $17.23 | 82 200 |
| Jan 13, 2016 | $17.71 | $17.71 | $17.16 | $17.25 | 136 500 |
| Jan 12, 2016 | $17.90 | $17.90 | $17.55 | $17.68 | 81 100 |
| Jan 11, 2016 | $17.78 | $18.00 | $17.71 | $17.73 | 75 200 |
| Jan 08, 2016 | $18.02 | $18.05 | $17.70 | $17.64 | 206 100 |
| Jan 07, 2016 | $18.21 | $18.28 | $18.00 | $17.92 | 70 000 |
| Jan 06, 2016 | $18.33 | $18.61 | $18.33 | $18.43 | 63 500 |
| Jan 05, 2016 | $18.40 | $18.72 | $18.40 | $18.55 | 36 600 |
