ConnectOne Bancorp, Inc. CNOB
NASDAQ · United States · Finance
$30.14+0.09 (+0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.14 | +0.30% | $29.98 | $30.17 | $29.35 | 186.05K |
| 2026-09-30 | $30.05 | -0.53% | $30.20 | $30.39 | $29.84 | 373.40K |
| 2026-09-29 | $30.21 | -1.27% | $30.61 | $30.79 | $30.05 | 292.90K |
| 2026-09-28 | $30.60 | -1.48% | $30.89 | $30.97 | $30.57 | 287.50K |
| 2026-09-25 | $31.06 | +0.55% | $31.03 | $31.27 | $30.93 | 346.40K |
| 2026-09-24 | $30.89 | +1.28% | $30.63 | $30.91 | $30.34 | 377.50K |
| 2026-09-23 | $30.50 | -2.24% | $31.06 | $31.18 | $30.47 | 354.30K |
| 2026-09-22 | $31.20 | -1.02% | $31.86 | $31.86 | $31.16 | 332.90K |
| 2026-09-21 | $31.52 | -0.22% | $31.60 | $31.88 | $31.50 | 361.40K |
| 2026-09-18 | $31.59 | 0.00% | $31.37 | $31.76 | $31.16 | 1.16M |
| 2026-09-17 | $31.59 | +0.16% | $31.94 | $31.96 | $31.52 | 313.30K |
| 2026-09-16 | $31.54 | -1.10% | $31.93 | $31.93 | $30.88 | 514.70K |
| 2026-09-15 | $31.89 | +0.09% | $31.84 | $32.07 | $31.68 | 491.10K |
| 2026-09-14 | $31.86 | +0.19% | $31.75 | $32.06 | $31.54 | 394.60K |
| 2026-09-11 | $31.80 | +0.66% | $31.99 | $32.13 | $31.50 | 307.20K |
| 2026-09-10 | $31.59 | 0.00% | $31.45 | $31.67 | $31.16 | 417.10K |
| 2026-09-09 | $31.59 | -0.85% | $31.62 | $31.84 | $31.39 | 217.70K |
| 2026-09-08 | $31.86 | -1.39% | $32.30 | $32.30 | $31.78 | 217.10K |
| 2026-09-04 | $32.31 | +0.78% | $31.86 | $32.39 | $31.86 | 239.20K |
| 2026-09-03 | $32.06 | +1.04% | $31.79 | $32.25 | $31.79 | 292.60K |
| 2026-09-02 | $31.73 | +2.89% | $31.00 | $31.89 | $30.99 | 388.80K |
| 2026-09-01 | $30.84 | -1.91% | $31.44 | $31.53 | $30.76 | 337.90K |
| 2026-08-31 | $31.44 | -0.91% | $31.73 | $31.75 | $31.31 | 352.40K |
| 2026-08-28 | $31.73 | -0.63% | $32.00 | $32.15 | $31.70 | 435.80K |
| 2026-08-27 | $31.93 | -0.13% | $31.83 | $31.98 | $31.46 | 270.50K |
| 2026-08-26 | $31.97 | -0.16% | $32.09 | $32.23 | $31.85 | 265.60K |
| 2026-08-25 | $32.02 | -0.53% | $32.27 | $32.27 | $31.93 | 218.40K |
| 2026-08-24 | $32.19 | -0.25% | $32.27 | $32.69 | $31.97 | 224.40K |
| 2026-08-21 | $32.27 | +0.06% | $32.45 | $32.61 | $31.91 | 497.30K |
| 2026-08-20 | $32.25 | +0.66% | $31.88 | $32.33 | $31.80 | 269.20K |
| 2026-08-19 | $32.04 | -2.35% | $32.87 | $32.87 | $31.93 | 345.20K |
| 2026-08-18 | $32.81 | +0.09% | $32.75 | $32.89 | $32.55 | 280.00K |
| 2026-08-17 | $32.78 | -0.76% | $32.72 | $33.31 | $32.71 | 338.90K |
| 2026-08-14 | $33.03 | -0.96% | $33.06 | $33.30 | $32.86 | 222.70K |
| 2026-08-13 | $33.35 | +0.27% | $33.52 | $33.70 | $33.19 | 412.40K |
| 2026-08-12 | $33.26 | +1.12% | $33.05 | $33.39 | $32.99 | 407.80K |
| 2026-08-11 | $32.89 | +0.95% | $32.66 | $33.01 | $32.66 | 252.80K |
| 2026-08-10 | $32.58 | -0.73% | $32.58 | $32.93 | $32.48 | 325.90K |
| 2026-08-07 | $32.82 | -0.82% | $33.08 | $33.08 | $32.73 | 271.40K |
| 2026-08-06 | $33.09 | -0.99% | $33.53 | $33.59 | $33.06 | 425.60K |
| 2026-08-05 | $33.42 | -0.68% | $33.72 | $33.72 | $33.29 | 307.90K |
| 2026-08-04 | $33.65 | +0.54% | $33.62 | $34.01 | $33.40 | 399.30K |
| 2026-08-03 | $33.47 | +1.61% | $33.58 | $33.67 | $33.13 | 664.20K |
| 2026-07-31 | $32.94 | -0.03% | $33.01 | $33.29 | $32.47 | 432.10K |
| 2026-07-30 | $32.95 | +0.49% | $32.94 | $33.27 | $32.80 | 396.00K |
| 2026-07-29 | $32.79 | -0.94% | $32.83 | $33.27 | $32.71 | 703.20K |
| 2026-07-28 | $33.10 | +0.85% | $32.88 | $33.47 | $32.77 | 585.30K |
| 2026-07-27 | $32.82 | +1.42% | $32.76 | $32.90 | $32.32 | 587.90K |
| 2026-07-24 | $32.36 | +3.06% | $31.48 | $32.39 | $31.16 | 498.70K |
| 2026-07-23 | $31.40 | -4.85% | $30.68 | $31.98 | $30.65 | 735.80K |
| 2026-07-22 | $33.00 | -1.23% | $33.29 | $33.31 | $32.67 | 404.60K |
| 2026-07-21 | $33.41 | -0.15% | $33.48 | $33.61 | $32.84 | 408.50K |
| 2026-07-20 | $33.46 | +0.09% | $33.40 | $33.51 | $33.04 | 577.20K |
| 2026-07-17 | $33.43 | -1.99% | $33.81 | $33.81 | $33.16 | 400.50K |
| 2026-07-16 | $34.11 | +3.30% | $33.03 | $34.14 | $33.03 | 491.30K |
| 2026-07-15 | $33.02 | +1.88% | $32.53 | $33.10 | $32.50 | 485.00K |
| 2026-07-14 | $32.41 | +0.43% | $32.39 | $32.61 | $32.22 | 268.00K |
| 2026-07-13 | $32.27 | -0.34% | $32.42 | $32.48 | $32.14 | 319.80K |
| 2026-07-10 | $32.38 | +1.00% | $31.97 | $32.44 | $31.96 | 414.30K |
| 2026-07-09 | $32.06 | +2.10% | $31.70 | $32.21 | $31.63 | 507.20K |
| 2026-07-08 | $31.40 | -2.48% | $32.06 | $32.07 | $31.28 | 560.20K |
| 2026-07-07 | $32.20 | -1.59% | $32.78 | $33.00 | $32.16 | 376.80K |
| 2026-07-06 | $32.72 | +0.62% | $32.54 | $32.98 | $32.37 | 346.00K |
| 2026-07-02 | $32.52 | -2.81% | $33.66 | $33.90 | $31.20 | 621.60K |
| 2026-07-01 | $33.46 | +0.06% | $33.32 | $33.97 | $33.17 | 655.90K |
| 2026-06-30 | $33.44 | +0.84% | $33.16 | $33.50 | $32.94 | 460.20K |
| 2026-06-29 | $33.16 | -0.21% | $33.29 | $33.29 | $32.90 | 523.40K |
| 2026-06-26 | $33.23 | -0.18% | $33.49 | $33.56 | $32.78 | 1.95M |
| 2026-06-25 | $33.29 | -0.24% | $33.29 | $33.66 | $33.16 | 410.70K |
| 2026-06-24 | $33.37 | +0.88% | $33.11 | $33.48 | $33.11 | 418.30K |
| 2026-06-23 | $33.08 | +1.16% | $32.70 | $33.14 | $32.03 | 372.00K |
| 2026-06-22 | $32.70 | +0.77% | $32.50 | $32.95 | $32.50 | 379.20K |
| 2026-06-18 | $32.45 | +0.78% | $32.67 | $32.74 | $32.29 | 402.40K |
| 2026-06-17 | $32.20 | -1.04% | $32.44 | $33.12 | $31.52 | 484.70K |
| 2026-06-16 | $32.54 | +0.31% | $32.72 | $32.97 | $32.36 | 481.70K |
| 2026-06-15 | $32.44 | -1.01% | $32.95 | $33.12 | $32.39 | 967.70K |
| 2026-06-12 | $32.77 | +1.55% | $32.41 | $32.87 | $32.27 | 460.90K |
| 2026-06-11 | $32.27 | +1.00% | $32.17 | $32.38 | $31.71 | 407.40K |
| 2026-06-10 | $31.95 | +0.79% | $31.89 | $32.38 | $31.60 | 460.70K |
| 2026-06-09 | $31.70 | +1.77% | $31.34 | $32.00 | $31.09 | 403.10K |
| 2026-06-08 | $31.15 | +1.60% | $30.83 | $31.33 | $30.83 | 435.90K |
| 2026-06-05 | $30.66 | +0.20% | $30.60 | $30.92 | $30.54 | 312.30K |
| 2026-06-04 | $30.60 | +4.33% | $29.76 | $30.69 | $29.72 | 300.40K |
| 2026-06-03 | $29.33 | -3.39% | $30.22 | $30.29 | $29.31 | 285.50K |
| 2026-06-02 | $30.36 | +2.33% | $29.51 | $30.43 | $29.49 | 408.60K |
| 2026-06-01 | $29.67 | -1.33% | $29.87 | $29.92 | $29.43 | 394.10K |
| 2026-05-29 | $30.07 | +0.43% | $29.88 | $30.28 | $29.72 | 430.00K |
| 2026-05-28 | $29.94 | +0.30% | $29.85 | $29.95 | $29.48 | 172.30K |
| 2026-05-27 | $29.85 | -0.70% | $29.83 | $30.49 | $29.66 | 214.30K |
| 2026-05-26 | $30.06 | +1.01% | $29.93 | $30.39 | $29.76 | 329.10K |