Australia markets closed

ConnectOne Bancorp, Inc. (CNOB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.36-0.49 (-2.75%)
At close: 04:00PM EDT
17.36 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202417.6317.7617.1617.3617.36194,300
13 June 202418.1218.1217.5317.8517.85168,900
12 June 202418.4718.8517.9518.1618.16139,600
11 June 202417.8917.9717.6917.8617.86151,300
10 June 202417.9618.0717.6017.9517.95127,000
07 June 202417.6118.2517.6118.0818.08141,500
06 June 202417.9818.1417.7417.9617.9683,100
05 June 202418.0318.0917.7518.0218.02103,100
04 June 202418.0918.0917.7317.8317.8388,800
03 June 202419.0219.2118.1518.2418.24146,700
31 May 202418.8219.0618.5118.6418.64172,900
30 May 202418.7419.0918.4418.9118.91121,200
29 May 202418.8719.4518.3918.4318.43179,200
28 May 202420.1420.1519.1919.2819.28100,000
24 May 202420.3920.5020.0120.2220.22101,400
23 May 202420.9020.9020.2120.2620.26328,500
22 May 202420.7021.0320.3920.7920.79190,400
21 May 202420.6220.9020.6220.7920.7981,600
20 May 202421.1021.2320.7020.7020.70192,800
17 May 202420.7321.3420.7321.1221.12124,000
16 May 202420.2020.7020.2020.6320.63139,300
15 May 202420.1020.3119.8620.3120.31120,500
14 May 202419.9920.0119.7319.8019.8082,200
14 May 20240.18 Dividend
13 May 202420.3420.7519.8619.8919.71116,000
10 May 202420.0220.2619.8920.1519.97118,900
09 May 202419.9120.0419.7720.0119.83144,500
08 May 202419.4419.9619.3519.8919.71106,700
07 May 202419.7419.8919.6219.6319.45124,600
06 May 202419.6119.7719.4519.6919.5193,000
03 May 202419.4419.5319.2019.4919.31115,700
02 May 202418.7619.0418.6319.0418.87123,900
01 May 202418.0118.8618.0118.5518.38209,300
30 Apr 202418.0718.2417.7417.9117.75133,600
29 Apr 202418.5418.8218.2218.2618.09164,800
26 Apr 202418.4518.6018.2718.3018.1393,500
25 Apr 202419.1419.5218.3118.4618.29168,100
24 Apr 202419.1819.7619.1219.7319.55125,100
23 Apr 202418.9119.5818.9119.4119.2398,400
22 Apr 202418.6519.0818.6518.8818.7195,200
19 Apr 202418.0118.8017.8018.6418.47227,600
18 Apr 202417.9918.2517.9118.1017.94108,600
17 Apr 202418.1218.2617.9818.0017.84112,700
16 Apr 202417.7218.0517.5717.9117.75132,600
15 Apr 202417.9518.1517.6117.8717.71129,300
12 Apr 202417.7817.9817.6917.8617.70159,600
11 Apr 202418.1018.1017.7618.0017.84112,900
10 Apr 202418.6618.7017.7818.0017.84177,600
09 Apr 202418.9919.3318.9219.1919.02130,900
08 Apr 202418.8419.3518.7618.9918.82124,200
05 Apr 202418.5719.0018.5418.6918.5291,700
04 Apr 202419.0619.2218.6118.6818.51130,300
03 Apr 202418.6018.8618.4518.8518.68161,600
02 Apr 202418.7618.9518.5418.7418.57123,300
01 Apr 202419.6319.6318.9219.0518.8899,400
28 Mar 202419.4019.5519.1119.5019.32263,500
27 Mar 202418.7919.3618.7919.3619.18236,500
26 Mar 202419.0519.0618.6218.6818.51115,700
25 Mar 202419.1019.3318.8518.9818.81113,000
22 Mar 202419.6019.6018.7419.0118.84141,200
21 Mar 202419.6819.7419.3719.5119.33154,200
20 Mar 202418.5619.7818.4519.5719.39179,000
19 Mar 202418.7219.0118.3918.6718.5083,000
18 Mar 202418.8719.2218.7018.7618.59127,600
15 Mar 202418.7519.2718.7518.9018.73444,100
14 Mar 202419.4019.8818.6818.8218.65175,500
13 Mar 202419.7720.0719.3519.4919.3194,400
12 Mar 202419.9520.5919.4519.8319.65162,000
11 Mar 202419.6420.7719.5520.0219.84192,900
08 Mar 202420.0220.0919.4119.6219.44153,400
07 Mar 202420.0620.1019.5219.6719.49200,100
06 Mar 202419.7720.3419.2219.7019.52454,400
05 Mar 202419.2819.8919.2819.7019.52263,400
04 Mar 202419.5420.1819.2519.3119.14128,700
01 Mar 202419.7419.8919.1019.6819.50141,700
29 Feb 202420.1620.3119.6819.7919.61178,300
28 Feb 202419.7519.9719.6519.7019.52138,100
27 Feb 202419.9920.1019.7619.9019.72157,700
26 Feb 202420.0920.1619.7019.8919.71135,000
23 Feb 202419.9220.3919.7520.1920.01129,700
22 Feb 202420.1220.2119.7919.9619.78180,100
21 Feb 202420.2120.3819.9220.1820.00128,700
20 Feb 202420.1620.6920.1620.3920.21161,100
16 Feb 202420.2420.8719.9820.4820.29195,400
15 Feb 202420.2620.6520.0420.5620.37303,800
14 Feb 202419.6820.0819.4720.0519.87193,400
14 Feb 20240.17 Dividend
13 Feb 202420.3520.5419.2419.5419.19222,100
12 Feb 202420.4921.6920.4921.2120.84221,000
09 Feb 202420.0220.5819.5320.5820.22219,600
08 Feb 202420.1320.4119.8620.0419.69259,500
07 Feb 202421.0721.0720.0020.1019.74643,500
06 Feb 202421.1621.5620.8721.0020.63173,600
05 Feb 202421.3121.5620.7421.1620.79231,800
02 Feb 202421.6522.1821.4821.6321.25170,000
01 Feb 202423.0523.1721.7822.1921.80270,600
31 Jan 202423.3723.8722.8422.8422.44219,500
30 Jan 202424.0024.2523.8723.9023.48101,500
29 Jan 202423.4624.1122.8124.0923.66122,400
26 Jan 202424.3324.4123.1023.2422.83153,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...