ConnectOne Bancorp, Inc. (CNOB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 17.63 | 17.76 | 17.16 | 17.36 | 17.36 | 194,300 |
| 13 June 2024 | 18.12 | 18.12 | 17.53 | 17.85 | 17.85 | 168,900 |
| 12 June 2024 | 18.47 | 18.85 | 17.95 | 18.16 | 18.16 | 139,600 |
| 11 June 2024 | 17.89 | 17.97 | 17.69 | 17.86 | 17.86 | 151,300 |
| 10 June 2024 | 17.96 | 18.07 | 17.60 | 17.95 | 17.95 | 127,000 |
| 07 June 2024 | 17.61 | 18.25 | 17.61 | 18.08 | 18.08 | 141,500 |
| 06 June 2024 | 17.98 | 18.14 | 17.74 | 17.96 | 17.96 | 83,100 |
| 05 June 2024 | 18.03 | 18.09 | 17.75 | 18.02 | 18.02 | 103,100 |
| 04 June 2024 | 18.09 | 18.09 | 17.73 | 17.83 | 17.83 | 88,800 |
| 03 June 2024 | 19.02 | 19.21 | 18.15 | 18.24 | 18.24 | 146,700 |
| 31 May 2024 | 18.82 | 19.06 | 18.51 | 18.64 | 18.64 | 172,900 |
| 30 May 2024 | 18.74 | 19.09 | 18.44 | 18.91 | 18.91 | 121,200 |
| 29 May 2024 | 18.87 | 19.45 | 18.39 | 18.43 | 18.43 | 179,200 |
| 28 May 2024 | 20.14 | 20.15 | 19.19 | 19.28 | 19.28 | 100,000 |
| 24 May 2024 | 20.39 | 20.50 | 20.01 | 20.22 | 20.22 | 101,400 |
| 23 May 2024 | 20.90 | 20.90 | 20.21 | 20.26 | 20.26 | 328,500 |
| 22 May 2024 | 20.70 | 21.03 | 20.39 | 20.79 | 20.79 | 190,400 |
| 21 May 2024 | 20.62 | 20.90 | 20.62 | 20.79 | 20.79 | 81,600 |
| 20 May 2024 | 21.10 | 21.23 | 20.70 | 20.70 | 20.70 | 192,800 |
| 17 May 2024 | 20.73 | 21.34 | 20.73 | 21.12 | 21.12 | 124,000 |
| 16 May 2024 | 20.20 | 20.70 | 20.20 | 20.63 | 20.63 | 139,300 |
| 15 May 2024 | 20.10 | 20.31 | 19.86 | 20.31 | 20.31 | 120,500 |
| 14 May 2024 | 19.99 | 20.01 | 19.73 | 19.80 | 19.80 | 82,200 |
| 14 May 2024 | 0.18 Dividend | |||||
| 13 May 2024 | 20.34 | 20.75 | 19.86 | 19.89 | 19.71 | 116,000 |
| 10 May 2024 | 20.02 | 20.26 | 19.89 | 20.15 | 19.97 | 118,900 |
| 09 May 2024 | 19.91 | 20.04 | 19.77 | 20.01 | 19.83 | 144,500 |
| 08 May 2024 | 19.44 | 19.96 | 19.35 | 19.89 | 19.71 | 106,700 |
| 07 May 2024 | 19.74 | 19.89 | 19.62 | 19.63 | 19.45 | 124,600 |
| 06 May 2024 | 19.61 | 19.77 | 19.45 | 19.69 | 19.51 | 93,000 |
| 03 May 2024 | 19.44 | 19.53 | 19.20 | 19.49 | 19.31 | 115,700 |
| 02 May 2024 | 18.76 | 19.04 | 18.63 | 19.04 | 18.87 | 123,900 |
| 01 May 2024 | 18.01 | 18.86 | 18.01 | 18.55 | 18.38 | 209,300 |
| 30 Apr 2024 | 18.07 | 18.24 | 17.74 | 17.91 | 17.75 | 133,600 |
| 29 Apr 2024 | 18.54 | 18.82 | 18.22 | 18.26 | 18.09 | 164,800 |
| 26 Apr 2024 | 18.45 | 18.60 | 18.27 | 18.30 | 18.13 | 93,500 |
| 25 Apr 2024 | 19.14 | 19.52 | 18.31 | 18.46 | 18.29 | 168,100 |
| 24 Apr 2024 | 19.18 | 19.76 | 19.12 | 19.73 | 19.55 | 125,100 |
| 23 Apr 2024 | 18.91 | 19.58 | 18.91 | 19.41 | 19.23 | 98,400 |
| 22 Apr 2024 | 18.65 | 19.08 | 18.65 | 18.88 | 18.71 | 95,200 |
| 19 Apr 2024 | 18.01 | 18.80 | 17.80 | 18.64 | 18.47 | 227,600 |
| 18 Apr 2024 | 17.99 | 18.25 | 17.91 | 18.10 | 17.94 | 108,600 |
| 17 Apr 2024 | 18.12 | 18.26 | 17.98 | 18.00 | 17.84 | 112,700 |
| 16 Apr 2024 | 17.72 | 18.05 | 17.57 | 17.91 | 17.75 | 132,600 |
| 15 Apr 2024 | 17.95 | 18.15 | 17.61 | 17.87 | 17.71 | 129,300 |
| 12 Apr 2024 | 17.78 | 17.98 | 17.69 | 17.86 | 17.70 | 159,600 |
| 11 Apr 2024 | 18.10 | 18.10 | 17.76 | 18.00 | 17.84 | 112,900 |
| 10 Apr 2024 | 18.66 | 18.70 | 17.78 | 18.00 | 17.84 | 177,600 |
| 09 Apr 2024 | 18.99 | 19.33 | 18.92 | 19.19 | 19.02 | 130,900 |
| 08 Apr 2024 | 18.84 | 19.35 | 18.76 | 18.99 | 18.82 | 124,200 |
| 05 Apr 2024 | 18.57 | 19.00 | 18.54 | 18.69 | 18.52 | 91,700 |
| 04 Apr 2024 | 19.06 | 19.22 | 18.61 | 18.68 | 18.51 | 130,300 |
| 03 Apr 2024 | 18.60 | 18.86 | 18.45 | 18.85 | 18.68 | 161,600 |
| 02 Apr 2024 | 18.76 | 18.95 | 18.54 | 18.74 | 18.57 | 123,300 |
| 01 Apr 2024 | 19.63 | 19.63 | 18.92 | 19.05 | 18.88 | 99,400 |
| 28 Mar 2024 | 19.40 | 19.55 | 19.11 | 19.50 | 19.32 | 263,500 |
| 27 Mar 2024 | 18.79 | 19.36 | 18.79 | 19.36 | 19.18 | 236,500 |
| 26 Mar 2024 | 19.05 | 19.06 | 18.62 | 18.68 | 18.51 | 115,700 |
| 25 Mar 2024 | 19.10 | 19.33 | 18.85 | 18.98 | 18.81 | 113,000 |
| 22 Mar 2024 | 19.60 | 19.60 | 18.74 | 19.01 | 18.84 | 141,200 |
| 21 Mar 2024 | 19.68 | 19.74 | 19.37 | 19.51 | 19.33 | 154,200 |
| 20 Mar 2024 | 18.56 | 19.78 | 18.45 | 19.57 | 19.39 | 179,000 |
| 19 Mar 2024 | 18.72 | 19.01 | 18.39 | 18.67 | 18.50 | 83,000 |
| 18 Mar 2024 | 18.87 | 19.22 | 18.70 | 18.76 | 18.59 | 127,600 |
| 15 Mar 2024 | 18.75 | 19.27 | 18.75 | 18.90 | 18.73 | 444,100 |
| 14 Mar 2024 | 19.40 | 19.88 | 18.68 | 18.82 | 18.65 | 175,500 |
| 13 Mar 2024 | 19.77 | 20.07 | 19.35 | 19.49 | 19.31 | 94,400 |
| 12 Mar 2024 | 19.95 | 20.59 | 19.45 | 19.83 | 19.65 | 162,000 |
| 11 Mar 2024 | 19.64 | 20.77 | 19.55 | 20.02 | 19.84 | 192,900 |
| 08 Mar 2024 | 20.02 | 20.09 | 19.41 | 19.62 | 19.44 | 153,400 |
| 07 Mar 2024 | 20.06 | 20.10 | 19.52 | 19.67 | 19.49 | 200,100 |
| 06 Mar 2024 | 19.77 | 20.34 | 19.22 | 19.70 | 19.52 | 454,400 |
| 05 Mar 2024 | 19.28 | 19.89 | 19.28 | 19.70 | 19.52 | 263,400 |
| 04 Mar 2024 | 19.54 | 20.18 | 19.25 | 19.31 | 19.14 | 128,700 |
| 01 Mar 2024 | 19.74 | 19.89 | 19.10 | 19.68 | 19.50 | 141,700 |
| 29 Feb 2024 | 20.16 | 20.31 | 19.68 | 19.79 | 19.61 | 178,300 |
| 28 Feb 2024 | 19.75 | 19.97 | 19.65 | 19.70 | 19.52 | 138,100 |
| 27 Feb 2024 | 19.99 | 20.10 | 19.76 | 19.90 | 19.72 | 157,700 |
| 26 Feb 2024 | 20.09 | 20.16 | 19.70 | 19.89 | 19.71 | 135,000 |
| 23 Feb 2024 | 19.92 | 20.39 | 19.75 | 20.19 | 20.01 | 129,700 |
| 22 Feb 2024 | 20.12 | 20.21 | 19.79 | 19.96 | 19.78 | 180,100 |
| 21 Feb 2024 | 20.21 | 20.38 | 19.92 | 20.18 | 20.00 | 128,700 |
| 20 Feb 2024 | 20.16 | 20.69 | 20.16 | 20.39 | 20.21 | 161,100 |
| 16 Feb 2024 | 20.24 | 20.87 | 19.98 | 20.48 | 20.29 | 195,400 |
| 15 Feb 2024 | 20.26 | 20.65 | 20.04 | 20.56 | 20.37 | 303,800 |
| 14 Feb 2024 | 19.68 | 20.08 | 19.47 | 20.05 | 19.87 | 193,400 |
| 14 Feb 2024 | 0.17 Dividend | |||||
| 13 Feb 2024 | 20.35 | 20.54 | 19.24 | 19.54 | 19.19 | 222,100 |
| 12 Feb 2024 | 20.49 | 21.69 | 20.49 | 21.21 | 20.84 | 221,000 |
| 09 Feb 2024 | 20.02 | 20.58 | 19.53 | 20.58 | 20.22 | 219,600 |
| 08 Feb 2024 | 20.13 | 20.41 | 19.86 | 20.04 | 19.69 | 259,500 |
| 07 Feb 2024 | 21.07 | 21.07 | 20.00 | 20.10 | 19.74 | 643,500 |
| 06 Feb 2024 | 21.16 | 21.56 | 20.87 | 21.00 | 20.63 | 173,600 |
| 05 Feb 2024 | 21.31 | 21.56 | 20.74 | 21.16 | 20.79 | 231,800 |
| 02 Feb 2024 | 21.65 | 22.18 | 21.48 | 21.63 | 21.25 | 170,000 |
| 01 Feb 2024 | 23.05 | 23.17 | 21.78 | 22.19 | 21.80 | 270,600 |
| 31 Jan 2024 | 23.37 | 23.87 | 22.84 | 22.84 | 22.44 | 219,500 |
| 30 Jan 2024 | 24.00 | 24.25 | 23.87 | 23.90 | 23.48 | 101,500 |
| 29 Jan 2024 | 23.46 | 24.11 | 22.81 | 24.09 | 23.66 | 122,400 |
| 26 Jan 2024 | 24.33 | 24.41 | 23.10 | 23.24 | 22.83 | 153,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.