ConnectOne Bancorp, Inc. - Common Stock (CNOB)

26.53
-1.24 (-4.47%)
NASDAQ · Last Trade: Mar 1st, 7:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/12/202627.7528.0227.0327.51348,73027.33
2/11/202628.1628.4327.2727.46211,87727.28
2/10/202628.3828.5427.7727.96241,68527.78
2/09/202628.5928.7928.2928.40220,96028.21
2/06/202628.1228.7827.7128.71466,08628.52
2/05/202627.7128.1827.3727.77242,22127.59
2/04/202627.7728.4027.7327.82356,42827.64
2/03/202627.2028.0327.0227.53353,62027.35
2/02/202626.6227.4526.4627.31377,05027.13
1/30/202627.5627.6726.2226.62484,34726.45
1/29/202627.6228.4527.3327.61353,57527.43
1/28/202628.0328.2227.6827.85258,98927.67
1/27/202628.0028.1527.7928.02181,81627.84
1/26/202627.7028.2927.3527.94248,51527.76
1/23/202628.6528.7527.7927.94307,43427.76
1/22/202628.6029.2828.1928.76270,92228.57
1/21/202626.9928.5426.9128.52278,64428.33
1/20/202626.5127.0426.3426.80224,90926.62
1/16/202627.2427.3926.9927.00265,79226.82
1/15/202626.3127.4826.3127.26373,20027.08
1/14/202625.8826.4125.7826.31214,81826.14
1/13/202626.1926.2125.8025.89206,51925.72
1/12/202626.0526.4025.6726.17296,85526.00
1/09/202626.7126.8426.2126.27239,90526.10
1/08/202626.0526.9526.0526.65267,68226.48
1/07/202626.3826.3825.7926.25209,40526.08
1/06/202626.3626.5126.1626.40207,22626.23
1/05/202626.0926.9126.0926.52301,82026.35
1/02/202626.3026.3125.7726.12278,40725.95
12/31/202526.4026.6626.1926.22261,92826.05
12/30/202526.6526.6926.2126.40269,74526.23
12/29/202526.8727.0026.6426.69194,39426.52
12/26/202526.9127.2426.7126.85165,86326.67
12/24/202526.8827.0926.3626.92105,53926.74
12/23/202527.2627.4026.8726.88302,05226.70
12/22/202527.6828.0027.3227.38275,14927.20
12/19/202528.0328.0527.4527.58466,43827.40
12/18/202528.0328.4727.8628.18281,67828.00
12/17/202527.7028.1927.7027.80224,26727.62
12/16/202527.5627.9427.4327.71294,71127.53
12/15/202527.9928.1327.2527.45494,40927.27
12/12/202527.6627.7327.1527.65352,38327.47
12/11/202527.2727.9127.2727.40428,76327.22
12/10/202526.6527.7326.1427.32537,64227.14
12/09/202526.4626.9826.3626.68291,99126.51
12/08/202526.3526.5925.9126.45237,35226.28
12/05/202526.4126.4326.0326.18191,79226.01
12/04/202526.1426.5025.8826.44256,63326.27
12/03/202525.6426.3325.5326.30300,90326.13
12/02/202525.9926.1525.4625.57266,57525.40
12/01/202525.1225.8624.9525.85304,72625.68