Home

ConnectOne Bancorp, Inc. - Common Stock (CNOB)

25.13
-0.27 (-1.06%)
NASDAQ · Last Trade: Sep 3rd, 7:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ConnectOne Bancorp, Inc. - Common Stock (CNOB)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202525.2625.7524.7525.13251,56225.13
9/02/202525.3725.5625.0525.40263,86125.40
8/29/202525.6825.8425.5425.60229,20225.60
8/28/202525.9125.9125.4825.54228,84025.54
8/27/202525.3325.7925.3325.72215,79025.72
8/26/202525.0325.5025.0025.43242,31525.43
8/25/202525.4725.5724.9425.03369,43025.03
8/22/202524.3125.8424.3125.48681,96925.48
8/21/202524.2024.3724.0424.11179,99924.11
8/20/202524.2024.3924.0824.33184,68624.33
8/19/202524.0724.4023.9524.14210,37124.14
8/18/202523.7524.1523.6224.08190,84224.08
8/15/202524.3624.3723.7823.83247,31623.83
8/14/202524.1924.1924.0124.38230,44424.20
8/13/202524.1824.6124.0924.57297,66924.39
8/12/202523.1024.1523.1024.03338,83023.85
8/11/202522.9123.0022.7522.93174,81722.76
8/08/202522.8822.9822.5422.83203,78222.66
8/07/202523.0823.2022.5722.69191,96322.52
8/06/202522.8423.0022.6522.87168,72122.70
8/05/202522.8322.8922.2922.80450,36122.63
8/04/202522.2923.1322.0722.68268,77822.51
8/01/202522.8123.3022.1522.24493,01622.08
7/31/202523.1023.2422.6823.03620,28522.86
7/30/202523.6623.8723.0823.29480,90823.12
7/29/202524.4124.6523.3323.48778,83723.31
7/28/202524.2524.7223.9924.52377,09024.34
7/25/202524.3324.3723.7324.25428,46324.07
7/24/202524.8624.9724.2524.35475,03424.17
7/23/202525.3225.3224.5524.91250,13524.73
7/22/202524.9525.2824.8625.10293,27824.91
7/21/202525.1925.5124.9024.93211,08524.75
7/18/202525.5925.6025.0325.13207,51124.94
7/17/202525.0225.5325.0025.39227,58925.20
7/16/202524.8425.1224.4325.04384,33424.86
7/15/202525.0125.1424.5924.70355,86524.52
7/14/202524.7625.1224.7625.11175,99624.92
7/11/202525.1225.1924.8124.84252,52424.66
7/10/202524.8225.4224.7425.31325,93025.12
7/09/202524.8224.8724.5324.82301,19524.64
7/08/202524.6525.1124.6024.66292,08724.48
7/07/202524.7525.2524.5324.57217,35024.39
7/03/202524.7525.2024.7525.0199,99824.83
7/02/202524.1024.7623.9924.70305,71624.52
7/01/202523.0424.5223.0424.06327,69123.88
6/30/202523.5023.6023.1423.16235,61222.99
6/27/202523.1623.4323.0223.40846,84023.23
6/26/202522.6923.1722.6523.14244,90722.97
6/25/202522.9722.9722.5422.57282,15922.40
6/24/202522.9023.3322.9022.99198,12722.82
6/23/202521.9222.7421.7922.72273,05222.55
6/20/202522.2422.3321.8221.99418,65621.83
6/18/202521.8622.2921.8321.90282,36821.74
6/17/202522.1722.3921.8221.89259,30021.73
6/16/202522.5523.2922.1822.37374,01222.20
6/13/202522.7123.0522.1822.28419,46322.12
6/12/202523.1323.3622.8723.08332,36522.91
6/11/202523.5523.7423.2023.30311,46023.13
6/10/202523.2723.8023.1523.42256,91523.25
6/09/202523.0523.3422.8623.15291,11922.98
6/06/202522.8723.1722.7123.02203,17122.85
6/05/202522.6822.7622.3622.56348,89722.39
6/04/202522.6822.8222.4022.67438,27422.50