Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ConnectOne Bancorp Inc (CNOB)
ConnectOne Bancorp Inc (CNOB) Historical

CNOB ConnectOne Bancorp Inc

17.65

-0.07 (-0.40%)

Jun 18 2024 - Closed

Delayed by 15 minutes

CNOB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	17.65	-0.07	-0.40%	17.65	17.885	17.47	124,541
Jun 17 2024	17.72	0.36	2.07%	17.25	17.72	17.07	181,195
Jun 14 2024	17.36	-0.49	-2.75%	17.63	17.76	17.16	194,253
Jun 13 2024	17.85	-0.31	-1.71%	18.12	18.12	17.53	168,864
Jun 12 2024	18.16	0.30	1.68%	18.47	18.85	17.95	139,587
Jun 11 2024	17.86	-0.09	-0.50%	17.89	17.97	17.69	151,301
Jun 10 2024	17.95	-0.13	-0.72%	17.96	18.065	17.60	126,988
Jun 07 2024	18.08	0.12	0.67%	17.61	18.25	17.61	141,490
Jun 06 2024	17.96	-0.06	-0.33%	17.98	18.14	17.735	83,056
Jun 05 2024	18.02	0.19	1.07%	18.03	18.09	17.7532	103,064
Jun 04 2024	17.83	-0.41	-2.25%	18.09	18.09	17.73	88,798
Jun 03 2024	18.24	-0.40	-2.15%	19.02	19.2099	18.15	146,664
May 31 2024	18.64	-0.27	-1.43%	18.82	19.06	18.51	172,869
May 30 2024	18.91	0.48	2.60%	18.74	19.09	18.444	120,079
May 29 2024	18.43	-0.85	-4.41%	18.87	19.445	18.39	179,183
May 28 2024	19.28	-0.94	-4.65%	20.1264	20.15	19.19	36,457
May 24 2024	20.22	-0.04	-0.20%	20.39	20.50	20.01	101,409
May 23 2024	20.26	-0.53	-2.55%	20.90	20.90	20.21	328,526
May 22 2024	20.79	0.00	0.00%	20.70	21.03	20.3925	190,436
May 21 2024	20.79	0.09	0.43%	20.62	20.90	20.62	81,636
May 20 2024	20.70	-0.42	-1.99%	21.10	21.23	20.70	192,796
May 17 2024	21.12	0.49	2.38%	20.73	21.34	20.73	123,972
May 16 2024	20.63	0.32	1.58%	20.20	20.70	20.195	139,333
May 15 2024	20.31	0.51	2.58%	20.10	20.31	19.86	120,455
May 14 2024	19.80	-0.09	-0.45%	19.99	20.07	19.725	82,217
May 13 2024	19.89	-0.26	-1.29%	20.34	20.75	19.864	115,957
May 10 2024	20.15	0.14	0.70%	20.02	20.26	19.89	118,905
May 09 2024	20.01	0.12	0.60%	19.91	20.0417	19.77	144,520
May 08 2024	19.89	0.26	1.32%	19.44	19.96	19.35	106,654
May 07 2024	19.63	-0.06	-0.30%	19.74	19.89	19.62	124,568
May 06 2024	19.69	0.20	1.03%	19.61	19.77	19.454	92,968
May 03 2024	19.49	0.45	2.36%	19.44	19.53	19.2042	115,706
May 02 2024	19.04	0.49	2.64%	18.76	19.04	18.63	123,892
May 01 2024	18.55	0.64	3.57%	18.01	18.86	18.01	209,309
Apr 30 2024	17.91	-0.35	-1.92%	18.07	18.24	17.74	133,642
Apr 29 2024	18.26	-0.04	-0.22%	18.54	18.82	18.22	164,804
Apr 26 2024	18.30	-0.16	-0.87%	18.45	18.61	18.27	93,468
Apr 25 2024	18.46	-1.27	-6.44%	19.14	19.515	18.31	168,050
Apr 24 2024	19.73	0.32	1.65%	19.18	19.76	19.12	125,107
Apr 23 2024	19.41	0.53	2.81%	18.91	19.58	18.91	98,379
Apr 22 2024	18.88	0.24	1.29%	18.85	19.08	18.65	95,211
Apr 19 2024	18.64	0.54	2.98%	18.01	18.795	17.80	227,599
Apr 18 2024	18.10	0.10	0.56%	17.99	18.25	17.84	108,554
Apr 17 2024	18.00	0.09	0.50%	18.12	18.26	17.98	112,716
Apr 16 2024	17.91	0.04	0.22%	17.72	18.05	17.57	132,631
Apr 15 2024	17.87	0.01	0.06%	17.95	18.15	17.605	129,299
Apr 12 2024	17.86	-0.14	-0.78%	17.78	17.98	17.69	159,592
Apr 11 2024	18.00	0.00	0.00%	18.10	18.10	17.76	112,886
Apr 10 2024	18.00	-1.19	-6.20%	18.66	18.70	17.78	177,617
Apr 09 2024	19.19	0.20	1.05%	18.99	19.33	18.92	130,901
Apr 08 2024	18.99	0.30	1.61%	18.84	19.345	18.76	124,234
Apr 05 2024	18.69	0.01	0.05%	18.57	18.995	18.54	91,731
Apr 04 2024	18.68	-0.17	-0.90%	19.06	19.28	18.6105	130,334
Apr 03 2024	18.85	0.11	0.59%	18.60	18.94	18.4509	161,634
Apr 02 2024	18.74	-0.31	-1.63%	18.76	18.95	18.535	123,300
Apr 01 2024	19.05	-0.45	-2.31%	19.63	19.63	18.92	99,387
Mar 28 2024	19.50	0.14	0.72%	19.40	19.58	19.11	263,517
Mar 27 2024	19.36	0.68	3.64%	18.79	19.36	18.79	236,466
Mar 26 2024	18.68	-0.30	-1.58%	19.05	19.08	18.62	115,728
Mar 25 2024	18.98	-0.03	-0.16%	19.10	19.33	18.85	113,009
Mar 22 2024	19.01	-0.50	-2.56%	19.60	19.78	18.74	141,206

ConnectOne Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions