Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ConnectOne Bancorp, Inc. - Common Stock (CNOB)

26.77
+0.45 (1.71%)
NASDAQ · Last Trade: Apr 1st, 2:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202626.7027.0626.4326.77465,45926.77
3/30/202626.3626.4526.0826.32276,22926.32
3/27/202626.2626.4425.9926.03309,40426.03
3/26/202626.0226.5326.0226.49270,25526.49
3/25/202626.7426.7626.0126.27247,79826.27
3/24/202626.4026.9326.3526.35330,24426.35
3/23/202626.6427.1626.2926.72491,67226.72
3/20/202626.3826.3825.6625.95795,46425.95
3/19/202625.3826.3125.3526.21419,09726.21
3/18/202625.6725.9825.5025.55553,20125.55
3/17/202626.2726.4525.5825.96840,11625.96
3/16/202625.7726.1925.6325.98280,11625.98
3/13/202625.6325.8425.1425.53245,88625.53
3/12/202624.8525.4824.7425.43209,01525.43
3/11/202625.6025.7325.1325.48295,32425.48
3/10/202625.5726.3725.3625.75235,45625.75
3/09/202625.1325.8224.5925.71283,94625.71
3/06/202625.2125.7124.7825.64344,36525.64
3/05/202626.2526.4525.8726.03288,71426.03
3/04/202626.8726.9626.3926.61181,70026.61
3/03/202626.0726.7725.8026.57250,42226.57
3/02/202626.2327.1325.8026.83394,66626.83
2/27/202627.2027.2826.2126.53479,20626.53
2/26/202627.6228.2327.0527.77345,81327.77
2/25/202627.0927.6626.8427.62258,88527.62
2/24/202626.7926.9726.5026.84243,55326.84
2/23/202627.9428.2126.5526.83362,35726.83
2/20/202627.4928.0927.2427.96280,22027.96
2/19/202627.4327.6627.1827.50301,12627.50
2/18/202627.8828.4827.6327.71278,14627.71
2/17/202627.8328.1627.5227.92213,94427.92
2/13/202627.2727.9126.9627.75256,70527.75
2/12/202627.7528.0227.0327.51348,73027.51
2/11/202628.1628.4327.2727.46211,87727.46
2/10/202628.3828.5427.7727.96241,68527.96
2/09/202628.5928.7928.2928.40220,96028.40
2/06/202628.1228.7827.7128.71466,08628.71
2/05/202627.7128.1827.3727.77242,22127.77
2/04/202627.7728.4027.7327.82356,42827.82
2/03/202627.2028.0327.0227.53353,62027.53
2/02/202626.6227.4526.4627.31377,05027.31
1/30/202627.5627.6726.2226.62484,34726.62
1/29/202627.6228.4527.3327.61353,57527.61
1/28/202628.0328.2227.6827.85258,98927.85
1/27/202628.0028.1527.7928.02181,81628.02
1/26/202627.7028.2927.3527.94248,51527.94
1/23/202628.6528.7527.7927.94307,43427.94
1/22/202628.6029.2828.1928.76270,92228.76
1/21/202626.9928.5426.9128.52278,64428.52
1/20/202626.5127.0426.3426.80224,90926.80
1/16/202627.2427.3926.9927.00265,79227.00
1/15/202626.3127.4826.3127.26373,20027.26
1/14/202625.8826.4125.7826.31214,81826.31
1/13/202626.1926.2125.8025.89206,51925.89
1/12/202626.0526.4025.6726.17296,85526.17
1/09/202626.7126.8426.2126.27239,90526.27
1/08/202626.0526.9526.0526.65267,68226.65
1/07/202626.3826.3825.7926.25209,40526.25
1/06/202626.3626.5126.1626.40207,22626.40
1/05/202626.0926.9126.0926.52301,82026.52
1/02/202626.3026.3125.7726.12278,40726.12