ConnectOne Bancorp, Inc. - Common Stock (CNOB)

29.56
-0.51 (-1.70%)
NASDAQ· Last Trade: Jun 1st, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0030.2729.7230.07429,98330.07
5/28/202629.8529.9529.4829.94172,33129.94
5/27/202629.8330.4929.6629.85214,31629.85
5/26/202629.9330.3929.7630.06329,08930.06
5/22/202629.8930.0529.6429.76204,91229.76
5/21/202629.6029.9028.8429.77286,57829.77
5/20/202629.0729.9728.9529.87225,25529.87
5/19/202629.2529.2528.1529.06217,80529.06
5/18/202628.9229.3527.8629.25217,32629.25
5/15/202629.2929.6428.7628.94272,98128.94
5/14/202629.4429.7829.4329.59279,94729.39
5/13/202629.2329.5529.1129.27324,69429.08
5/12/202629.7929.7928.8729.46272,10229.27
5/11/202630.1030.2529.5429.73396,25229.53
5/08/202629.8930.1529.6130.05304,79029.85
5/07/202630.1730.4329.8629.91341,35329.71
5/06/202630.2930.6530.0230.16278,23329.96
5/05/202629.6530.1529.6030.08461,75529.88
5/04/202629.2429.9429.1129.45414,88129.26
5/01/202629.2229.5728.9329.37281,24329.18
4/30/202628.8329.5028.7129.22319,09129.03
4/29/202629.5629.8628.7929.04399,20228.85
4/28/202629.6930.1529.0629.76387,85429.56
4/27/202628.6130.0428.6129.73606,62129.53
4/24/202629.1429.5028.2428.52442,99328.33
4/23/202628.1729.2628.0128.93500,03028.74
4/22/202628.1628.2927.8928.01255,01327.83
4/21/202628.8929.0327.9928.07287,21927.89
4/20/202628.4829.1328.4828.93294,67428.74
4/17/202628.4929.2528.3628.69377,24228.50
4/16/202628.2928.3827.9428.03233,61927.85
4/15/202628.4728.5828.1028.40238,02328.21
4/14/202628.0928.6727.7228.47365,49828.28
4/13/202627.9828.2527.7128.22295,02128.03
4/10/202628.2328.2627.6528.12377,26027.93
4/09/202628.1528.6228.1528.25585,41728.06
4/08/202628.1928.5928.0928.39421,91828.20
4/07/202627.1527.5126.7327.45358,57927.27
4/06/202626.8827.4326.8827.32314,23227.14
4/02/202626.4527.0626.2827.03394,43726.85
4/01/202626.9027.4126.8126.93274,95626.75
3/31/202626.7027.0626.4326.77465,45926.59
3/30/202626.3626.4526.0826.32276,22926.15
3/27/202626.2626.4425.9926.03309,40425.86
3/26/202626.0226.5326.0226.49270,25526.32
3/25/202626.7426.7626.0126.27247,79826.10
3/24/202626.4026.9326.3526.35330,24426.18
3/23/202626.6427.1626.2926.72491,67226.54
3/20/202626.3826.3825.6625.95795,46425.78
3/19/202625.3826.3125.3526.21419,09726.04
3/18/202625.6725.9825.5025.55553,20125.38
3/17/202626.2726.4525.5825.96840,11625.79
3/16/202625.7726.1925.6325.98280,11625.81
3/13/202625.6325.8425.1425.53245,88625.36
3/12/202624.8525.4824.7425.43209,01525.26
3/11/202625.6025.7325.1325.48295,32425.31
3/10/202625.5726.3725.3625.75235,45625.58
3/09/202625.1325.8224.5925.71283,94625.54
3/06/202625.2125.7124.7825.64344,36525.47
3/05/202626.2526.4525.8726.03288,71425.86
3/04/202626.8726.9626.3926.61181,70026.43
3/03/202626.0726.7725.8026.57250,42226.39
3/02/202626.2327.1325.8026.83394,66626.65