NASDAQ:CNOB
ConnectOne Bancorp Stock Price (Quote)
$18.46
-1.27 (-6.44%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.57 | $19.76 | Thursday, 25th Apr 2024 CNOB stock ended at $18.46. This is 6.44% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.58% from a day low at $18.31 to a day high of $19.52. |
| 90 days | $17.57 | $24.41 | |
| 52 weeks | $13.11 | $24.44 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $16.18 | $16.69 | $16.06 | $16.21 | 222 342 |
| Jul 07, 2023 | $16.04 | $16.47 | $15.96 | $16.25 | 299 163 |
| Jul 06, 2023 | $16.31 | $16.45 | $15.88 | $16.01 | 254 311 |
| Jul 05, 2023 | $16.79 | $16.82 | $16.39 | $16.55 | 197 779 |
| Jul 03, 2023 | $16.55 | $16.98 | $16.58 | $16.95 | 107 993 |
| Jun 30, 2023 | $17.09 | $17.09 | $16.58 | $16.59 | 216 708 |
| Jun 29, 2023 | $16.89 | $17.14 | $16.81 | $17.01 | 212 150 |
| Jun 28, 2023 | $17.12 | $17.12 | $16.55 | $16.74 | 276 347 |
| Jun 27, 2023 | $16.98 | $17.55 | $16.78 | $17.25 | 353 510 |
| Jun 26, 2023 | $16.65 | $17.10 | $16.65 | $16.95 | 316 383 |
| Jun 23, 2023 | $16.23 | $16.77 | $16.17 | $16.64 | 975 119 |
| Jun 22, 2023 | $16.90 | $16.90 | $16.28 | $16.40 | 260 843 |
| Jun 21, 2023 | $16.86 | $17.08 | $16.63 | $16.97 | 319 016 |
| Jun 20, 2023 | $16.98 | $16.98 | $16.57 | $16.89 | 245 041 |
| Jun 16, 2023 | $17.40 | $17.42 | $16.91 | $17.07 | 570 563 |
| Jun 15, 2023 | $16.80 | $17.36 | $16.77 | $17.26 | 252 535 |
| Jun 14, 2023 | $17.00 | $17.32 | $16.70 | $16.86 | 409 175 |
| Jun 13, 2023 | $16.24 | $16.96 | $16.14 | $16.91 | 263 663 |
| Jun 12, 2023 | $16.15 | $16.54 | $16.02 | $16.25 | 214 419 |
| Jun 09, 2023 | $16.10 | $16.33 | $15.81 | $16.15 | 200 553 |
| Jun 08, 2023 | $15.91 | $16.41 | $15.56 | $16.16 | 378 753 |
| Jun 07, 2023 | $15.24 | $16.05 | $15.05 | $15.90 | 366 895 |
| Jun 06, 2023 | $14.28 | $15.37 | $14.25 | $14.99 | 456 193 |
| Jun 05, 2023 | $14.72 | $14.89 | $14.21 | $14.25 | 405 173 |
| Jun 02, 2023 | $14.30 | $14.96 | $14.03 | $14.72 | 352 416 |
