ConnectOne Bancorp, Inc. - Common Stock (CNOB)

Last Price32.57

Change-0.21 (-0.64%)

NASDAQ · Last Trade: Nov 15th, 4:58 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	32.69	32.75	32.28	32.57	285,415	32.57
11/12/2026	32.85	32.90	32.58	32.78	252,882	32.59
11/11/2026	32.83	32.91	32.48	32.86	290,076	32.66
11/10/2026	32.93	33.08	32.47	32.82	322,839	32.62
11/09/2026	33.02	33.31	32.70	33.02	255,172	32.82
11/06/2026	32.17	32.70	32.13	32.42	302,714	32.23
11/05/2026	33.61	34.13	32.20	32.46	392,512	32.27
11/04/2026	33.29	34.13	32.76	33.13	438,387	32.93
11/03/2026	32.87	32.88	32.29	32.49	290,425	32.30
11/02/2026	32.41	33.19	32.33	32.87	657,024	32.67
10/30/2026	32.73	32.73	31.96	32.11	238,501	31.92
10/29/2026	32.95	33.24	32.44	32.61	278,037	32.42
10/28/2026	33.04	33.08	32.09	32.57	363,854	32.38
10/27/2026	33.12	33.22	32.65	32.99	451,432	32.79
10/26/2026	33.27	33.42	32.74	32.84	447,618	32.64
10/23/2026	32.47	33.00	31.61	32.69	574,478	32.50
10/22/2026	30.88	32.86	30.88	32.82	688,966	32.62
10/21/2026	31.05	31.33	30.62	30.88	251,862	30.70
10/20/2026	30.30	31.17	30.21	30.95	246,761	30.77
10/19/2026	30.39	30.54	30.06	30.18	276,378	30.00
10/16/2026	30.46	31.02	30.21	30.44	299,283	30.26
10/15/2026	30.08	30.52	29.87	30.43	355,343	30.25
10/14/2026	29.54	30.02	29.30	29.87	373,909	29.69
10/13/2026	30.35	30.40	29.91	30.06	259,408	29.88
10/12/2026	29.93	30.29	29.93	30.16	252,752	29.98
10/09/2026	30.15	30.40	29.86	29.94	285,435	29.76
10/08/2026	29.85	30.32	29.59	30.22	554,791	30.04
10/07/2026	29.87	30.20	29.74	29.96	407,898	29.78
10/06/2026	30.64	30.82	30.36	30.40	263,287	30.22
10/05/2026	30.72	30.86	30.38	30.52	323,787	30.34
10/02/2026	30.69	31.00	30.52	30.78	357,161	30.60
10/01/2026	29.98	30.42	29.35	30.34	486,459	30.16
9/30/2026	30.20	30.39	29.84	30.05	373,379	29.87
9/29/2026	30.61	30.79	30.05	30.21	292,934	30.03
9/28/2026	30.89	30.96	30.57	30.60	287,562	30.42
9/25/2026	31.03	31.27	30.93	31.06	346,436	30.88
9/24/2026	30.63	30.91	30.34	30.89	377,550	30.71
9/23/2026	31.06	31.18	30.47	30.50	354,389	30.32
9/22/2026	31.86	31.86	31.16	31.20	332,858	31.01
9/21/2026	31.60	31.88	31.50	31.52	361,442	31.33
9/18/2026	31.37	31.76	31.16	31.59	1,163,057	31.40
9/17/2026	31.94	31.96	31.52	31.59	313,289	31.40
9/16/2026	31.93	31.93	30.88	31.54	514,674	31.35
9/15/2026	31.84	32.07	31.68	31.89	491,128	31.70
9/14/2026	31.75	32.06	31.54	31.86	394,616	31.67
9/11/2026	31.99	32.13	31.50	31.80	307,168	31.61
9/10/2026	31.45	31.67	31.16	31.59	417,068	31.40
9/09/2026	31.62	31.84	31.39	31.59	217,732	31.40
9/08/2026	32.30	32.30	31.77	31.86	217,054	31.67
9/04/2026	31.86	32.39	31.86	32.31	239,217	32.12
9/03/2026	31.79	32.25	31.79	32.06	292,630	31.87
9/02/2026	31.00	31.89	30.99	31.73	388,838	31.54
9/01/2026	31.44	31.53	30.76	30.84	337,862	30.66
8/31/2026	31.73	31.75	31.31	31.44	352,416	31.25
8/28/2026	32.00	32.15	31.70	31.73	435,821	31.54
8/27/2026	31.83	31.98	31.46	31.93	270,490	31.74
8/26/2026	32.09	32.23	31.85	31.97	265,571	31.78
8/25/2026	32.27	32.27	31.93	32.02	218,381	31.83
8/24/2026	32.27	32.69	31.96	32.19	224,427	32.00
8/21/2026	32.45	32.61	31.91	32.27	497,310	32.08
8/20/2026	31.88	32.33	31.80	32.25	269,179	32.06
8/19/2026	32.87	32.87	31.93	32.04	345,169	31.85
8/18/2026	32.75	32.89	32.55	32.81	280,016	32.61
8/17/2026	32.72	33.31	32.70	32.78	338,911	32.59