ConnectOne Bancorp, Inc. (CNOBP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 19.95 | 19.94 | 19.94 | 19.94 | 19.94 | 25 |
| 30 Apr 2024 | 19.92 | 19.99 | 19.76 | 19.99 | 19.99 | 5,600 |
| 29 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 600 |
| 26 Apr 2024 | 19.78 | 19.81 | 19.76 | 19.76 | 19.76 | 600 |
| 25 Apr 2024 | 19.96 | 19.96 | 19.65 | 19.75 | 19.75 | 7,900 |
| 24 Apr 2024 | 20.20 | 20.20 | 19.87 | 20.16 | 20.16 | 3,700 |
| 23 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 400 |
| 22 Apr 2024 | 19.85 | 20.01 | 19.78 | 19.80 | 19.80 | 5,700 |
| 19 Apr 2024 | 19.99 | 19.99 | 19.64 | 19.85 | 19.85 | 1,600 |
| 18 Apr 2024 | 19.80 | 19.81 | 19.60 | 19.68 | 19.68 | 5,100 |
| 17 Apr 2024 | 19.81 | 19.97 | 19.79 | 19.79 | 19.79 | 1,000 |
| 16 Apr 2024 | 19.76 | 19.98 | 19.63 | 19.79 | 19.79 | 5,800 |
| 15 Apr 2024 | 19.61 | 19.68 | 19.50 | 19.61 | 19.61 | 13,300 |
| 12 Apr 2024 | 19.56 | 19.99 | 19.56 | 19.60 | 19.60 | 5,000 |
| 11 Apr 2024 | 19.36 | 19.56 | 19.26 | 19.56 | 19.56 | 10,500 |
| 10 Apr 2024 | 19.80 | 19.84 | 19.25 | 19.25 | 19.25 | 14,700 |
| 09 Apr 2024 | 19.95 | 20.18 | 19.80 | 19.83 | 19.83 | 9,000 |
| 08 Apr 2024 | 19.76 | 20.14 | 19.75 | 20.14 | 20.14 | 2,400 |
| 05 Apr 2024 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 2,300 |
| 04 Apr 2024 | 20.22 | 20.22 | 19.52 | 19.52 | 19.52 | 9,200 |
| 03 Apr 2024 | 19.97 | 20.25 | 19.88 | 20.25 | 20.25 | 3,800 |
| 02 Apr 2024 | 20.27 | 20.27 | 19.62 | 20.05 | 20.05 | 13,000 |
| 01 Apr 2024 | 19.82 | 19.93 | 19.75 | 19.93 | 19.93 | 2,700 |
| 28 Mar 2024 | 19.73 | 20.00 | 19.69 | 20.00 | 20.00 | 4,400 |
| 27 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 300 |
| 26 Mar 2024 | 19.73 | 19.73 | 19.41 | 19.41 | 19.41 | 1,500 |
| 25 Mar 2024 | 19.44 | 19.75 | 19.40 | 19.75 | 19.75 | 3,600 |
| 22 Mar 2024 | 19.68 | 19.68 | 19.45 | 19.65 | 19.65 | 1,900 |
| 21 Mar 2024 | 19.97 | 19.97 | 19.52 | 19.57 | 19.57 | 5,700 |
| 20 Mar 2024 | 19.78 | 20.00 | 19.78 | 19.97 | 19.97 | 5,100 |
| 19 Mar 2024 | 19.48 | 19.49 | 19.35 | 19.37 | 19.37 | 8,300 |
| 18 Mar 2024 | 19.19 | 19.24 | 19.09 | 19.09 | 19.09 | 3,000 |
| 15 Mar 2024 | 19.22 | 19.42 | 19.01 | 19.17 | 19.17 | 10,300 |
| 14 Mar 2024 | 19.48 | 19.56 | 19.43 | 19.43 | 19.43 | 2,800 |
| 13 Mar 2024 | 19.63 | 19.72 | 19.55 | 19.72 | 19.72 | 1,400 |
| 12 Mar 2024 | 19.60 | 19.65 | 19.48 | 19.55 | 19.55 | 3,200 |
| 11 Mar 2024 | 19.90 | 19.90 | 19.35 | 19.37 | 19.37 | 2,000 |
| 08 Mar 2024 | 19.20 | 19.30 | 19.16 | 19.17 | 19.17 | 12,700 |
| 07 Mar 2024 | 19.18 | 19.24 | 19.05 | 19.09 | 19.09 | 3,200 |
| 06 Mar 2024 | 18.99 | 19.50 | 18.95 | 19.02 | 19.02 | 12,100 |
| 05 Mar 2024 | 19.00 | 19.16 | 18.86 | 18.86 | 18.86 | 12,500 |
| 04 Mar 2024 | 18.81 | 19.48 | 18.81 | 18.81 | 18.81 | 17,800 |
| 01 Mar 2024 | 18.96 | 19.50 | 18.80 | 18.80 | 18.80 | 20,800 |
| 29 Feb 2024 | 19.01 | 19.50 | 18.90 | 19.10 | 19.10 | 27,000 |
| 28 Feb 2024 | 19.14 | 19.14 | 19.01 | 19.01 | 19.01 | 43,700 |
| 27 Feb 2024 | 19.20 | 19.50 | 19.01 | 19.01 | 19.01 | 5,300 |
| 26 Feb 2024 | 19.45 | 19.50 | 19.16 | 19.50 | 19.50 | 2,800 |
| 23 Feb 2024 | 19.19 | 19.59 | 19.19 | 19.57 | 19.57 | 4,600 |
| 22 Feb 2024 | 19.02 | 19.16 | 19.01 | 19.16 | 19.16 | 1,000 |
| 21 Feb 2024 | 19.10 | 19.25 | 19.01 | 19.01 | 19.01 | 3,500 |
| 20 Feb 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 2,400 |
| 16 Feb 2024 | 19.90 | 19.90 | 19.38 | 19.40 | 19.40 | 1,200 |
| 15 Feb 2024 | 19.50 | 19.90 | 19.12 | 19.24 | 19.24 | 4,400 |
| 14 Feb 2024 | 19.01 | 19.90 | 19.00 | 19.90 | 19.90 | 14,500 |
| 14 Feb 2024 | 0.328 Dividend | |||||
| 13 Feb 2024 | 19.18 | 19.90 | 19.00 | 19.10 | 18.77 | 5,600 |
| 12 Feb 2024 | 19.36 | 19.90 | 19.33 | 19.39 | 19.06 | 3,400 |
| 09 Feb 2024 | 19.13 | 19.38 | 18.92 | 19.17 | 18.84 | 27,900 |
| 08 Feb 2024 | 19.40 | 19.40 | 19.09 | 19.10 | 18.77 | 7,600 |
| 07 Feb 2024 | 19.60 | 19.66 | 19.05 | 19.40 | 19.07 | 6,000 |
| 06 Feb 2024 | 19.37 | 19.41 | 19.11 | 19.37 | 19.04 | 4,700 |
| 05 Feb 2024 | 19.02 | 19.54 | 19.01 | 19.29 | 18.96 | 3,500 |
| 02 Feb 2024 | 18.81 | 19.41 | 18.81 | 19.13 | 18.80 | 12,700 |
| 01 Feb 2024 | 18.90 | 19.20 | 18.49 | 19.04 | 18.71 | 62,200 |
| 31 Jan 2024 | 19.63 | 19.74 | 18.82 | 18.82 | 18.50 | 71,700 |
| 30 Jan 2024 | 19.90 | 19.90 | 19.60 | 19.71 | 19.37 | 5,600 |
| 29 Jan 2024 | 19.76 | 19.85 | 19.74 | 19.85 | 19.51 | 4,400 |
| 26 Jan 2024 | 19.57 | 19.76 | 19.50 | 19.74 | 19.40 | 3,400 |
| 25 Jan 2024 | 19.60 | 19.88 | 19.50 | 19.82 | 19.48 | 9,100 |
| 24 Jan 2024 | 19.93 | 20.25 | 19.50 | 19.93 | 19.59 | 18,900 |
| 23 Jan 2024 | 19.44 | 19.97 | 19.44 | 19.90 | 19.56 | 10,600 |
| 22 Jan 2024 | 19.14 | 19.44 | 19.14 | 19.44 | 19.11 | 5,900 |
| 19 Jan 2024 | 19.08 | 19.25 | 19.05 | 19.25 | 18.92 | 900 |
| 18 Jan 2024 | 19.10 | 19.10 | 18.88 | 19.04 | 18.71 | 2,900 |
| 17 Jan 2024 | 19.13 | 19.20 | 19.13 | 19.15 | 18.82 | 6,900 |
| 16 Jan 2024 | 19.15 | 19.30 | 19.06 | 19.25 | 18.92 | 26,000 |
| 12 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.87 | 200 |
| 11 Jan 2024 | 19.20 | 19.30 | 19.02 | 19.29 | 18.96 | 8,800 |
| 10 Jan 2024 | 18.95 | 19.27 | 18.95 | 19.00 | 18.67 | 19,500 |
| 09 Jan 2024 | 18.91 | 18.94 | 18.80 | 18.89 | 18.57 | 7,400 |
| 08 Jan 2024 | 19.30 | 19.30 | 18.71 | 18.80 | 18.48 | 6,300 |
| 05 Jan 2024 | 18.97 | 19.07 | 18.90 | 18.90 | 18.58 | 2,700 |
| 04 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | 200 |
| 03 Jan 2024 | 18.63 | 19.20 | 18.62 | 18.81 | 18.49 | 1,800 |
| 02 Jan 2024 | 18.45 | 19.00 | 18.45 | 18.56 | 18.24 | 12,600 |
| 29 Dec 2023 | 18.49 | 18.67 | 18.40 | 18.50 | 18.18 | 12,500 |
| 28 Dec 2023 | 18.57 | 18.57 | 18.45 | 18.49 | 18.17 | 1,700 |
| 27 Dec 2023 | 18.50 | 18.72 | 18.42 | 18.72 | 18.40 | 2,400 |
| 26 Dec 2023 | 18.64 | 18.64 | 18.36 | 18.49 | 18.17 | 3,600 |
| 22 Dec 2023 | 18.01 | 18.58 | 18.01 | 18.33 | 18.02 | 10,300 |
| 21 Dec 2023 | 18.60 | 18.71 | 17.69 | 18.00 | 17.69 | 26,600 |
| 20 Dec 2023 | 18.76 | 19.00 | 18.50 | 18.50 | 18.18 | 6,600 |
| 19 Dec 2023 | 18.71 | 18.86 | 18.70 | 18.75 | 18.43 | 10,900 |
| 18 Dec 2023 | 18.70 | 18.93 | 18.70 | 18.93 | 18.60 | 6,300 |
| 15 Dec 2023 | 18.82 | 18.84 | 18.64 | 18.70 | 18.38 | 18,300 |
| 14 Dec 2023 | 19.34 | 19.45 | 18.74 | 19.31 | 18.98 | 5,700 |
| 13 Dec 2023 | 18.79 | 19.10 | 18.56 | 18.75 | 18.43 | 8,500 |
| 12 Dec 2023 | 18.79 | 19.08 | 18.76 | 18.77 | 18.45 | 2,000 |
| 11 Dec 2023 | 19.22 | 19.22 | 18.00 | 18.49 | 18.17 | 13,400 |
| 08 Dec 2023 | 19.40 | 19.40 | 19.17 | 19.34 | 19.01 | 4,200 |
| *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.