Canada markets closed

ConnectOne Bancorp, Inc. (CNOB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.49+0.45 (+2.36%)
At close: 04:00PM EDT
19.49 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.4419.5219.2019.4919.49113,148
May 02, 202418.7619.0418.6319.0419.04123,900
May 01, 202418.0118.8618.0118.5518.55209,300
Apr 30, 202418.0718.2417.7417.9117.91133,600
Apr 29, 202418.5418.8218.2218.2618.26164,800
Apr 26, 202418.4518.6018.2718.3018.3093,500
Apr 25, 202419.1419.5218.3118.4618.46168,100
Apr 24, 202419.1819.7619.1219.7319.73125,100
Apr 23, 202418.9119.5818.9119.4119.4198,400
Apr 22, 202418.6519.0818.6518.8818.8895,200
Apr 19, 202418.0118.8017.8018.6418.64227,600
Apr 18, 202417.9918.2517.9118.1018.10108,600
Apr 17, 202418.1218.2617.9818.0018.00112,700
Apr 16, 202417.7218.0517.5717.9117.91132,600
Apr 15, 202417.9518.1517.6117.8717.87129,300
Apr 12, 202417.7817.9817.6917.8617.86159,600
Apr 11, 202418.1018.1017.7618.0018.00112,900
Apr 10, 202418.6618.7017.7818.0018.00177,600
Apr 09, 202418.9919.3318.9219.1919.19130,900
Apr 08, 202418.8419.3518.7618.9918.99124,200
Apr 05, 202418.5719.0018.5418.6918.6991,700
Apr 04, 202419.0619.2218.6118.6818.68130,300
Apr 03, 202418.6018.8618.4518.8518.85161,600
Apr 02, 202418.7618.9518.5418.7418.74123,300
Apr 01, 202419.6319.6318.9219.0519.0599,400
Mar 28, 202419.4019.5519.1119.5019.50263,500
Mar 27, 202418.7919.3618.7919.3619.36236,500
Mar 26, 202419.0519.0618.6218.6818.68115,700
Mar 25, 202419.1019.3318.8518.9818.98113,000
Mar 22, 202419.6019.6018.7419.0119.01141,200
Mar 21, 202419.6819.7419.3719.5119.51154,200
Mar 20, 202418.5619.7818.4519.5719.57179,000
Mar 19, 202418.7219.0118.3918.6718.6783,000
Mar 18, 202418.8719.2218.7018.7618.76127,600
Mar 15, 202418.7519.2718.7518.9018.90444,100
Mar 14, 202419.4019.8818.6818.8218.82175,500
Mar 13, 202419.7720.0719.3519.4919.4994,400
Mar 12, 202419.9520.5919.4519.8319.83162,000
Mar 11, 202419.6420.7719.5520.0220.02192,900
Mar 08, 202420.0220.0919.4119.6219.62153,400
Mar 07, 202420.0620.1019.5219.6719.67200,100
Mar 06, 202419.7720.3419.2219.7019.70454,400
Mar 05, 202419.2819.8919.2819.7019.70263,400
Mar 04, 202419.5420.1819.2519.3119.31128,700
Mar 01, 202419.7419.8919.1019.6819.68141,700
Feb 29, 202420.1620.3119.6819.7919.79178,300
Feb 28, 202419.7519.9719.6519.7019.70138,100
Feb 27, 202419.9920.1019.7619.9019.90157,700
Feb 26, 202420.0920.1619.7019.8919.89135,000
Feb 23, 202419.9220.3919.7520.1920.19129,700
Feb 22, 202420.1220.2119.7919.9619.96180,100
Feb 21, 202420.2120.3819.9220.1820.18128,700
Feb 20, 202420.1620.6920.1620.3920.39161,100
Feb 16, 202420.2420.8719.9820.4820.48195,400
Feb 15, 202420.2620.6520.0420.5620.56303,800
Feb 14, 202419.6820.0819.4720.0520.05193,400
Feb 14, 20240.17 Dividend
Feb 13, 202420.3520.5419.2419.5419.37222,100
Feb 12, 202420.4921.6920.4921.2121.03221,000
Feb 09, 202420.0220.5819.5320.5820.40219,600
Feb 08, 202420.1320.4119.8620.0419.87259,500
Feb 07, 202421.0721.0720.0020.1019.93643,500
Feb 06, 202421.1621.5620.8721.0020.82173,600
Feb 05, 202421.3121.5620.7421.1620.98231,800
Feb 02, 202421.6522.1821.4821.6321.44170,000
Feb 01, 202423.0523.1721.7822.1922.00270,600
Jan 31, 202423.3723.8722.8422.8422.64219,500
Jan 30, 202424.0024.2523.8723.9023.69101,500
Jan 29, 202423.4624.1122.8124.0923.88122,400
Jan 26, 202424.3324.4123.1023.2423.04153,900
Jan 25, 202424.0024.4423.1723.7723.56250,800
Jan 24, 202423.6824.0023.6023.6723.46163,400
Jan 23, 202423.9023.9923.4123.4123.21214,800
Jan 22, 202423.2623.7323.1923.7223.51158,900
Jan 19, 202422.7422.9322.2922.9222.72134,700
Jan 18, 202422.5322.7422.2422.5422.34125,400
Jan 17, 202422.0622.6622.0622.4722.2790,100
Jan 16, 202422.3522.7722.3522.4122.22132,900
Jan 12, 202423.3523.5322.7122.7222.52116,200
Jan 11, 202422.8423.3022.5923.0322.83137,400
Jan 10, 202423.0523.4922.9523.1322.93146,600
Jan 09, 202423.0823.4422.5823.1622.96203,900
Jan 08, 202423.1023.5222.9823.4623.26159,000
Jan 05, 202422.3223.1722.2123.1322.93252,500
Jan 04, 202422.1722.6122.1522.4922.29141,400
Jan 03, 202422.8522.8522.0422.0921.9096,500
Jan 02, 202422.6923.3722.6923.0122.81106,100
Dec 29, 202323.4023.4022.9022.9122.71123,600
Dec 28, 202323.6723.8623.4223.5123.3178,900
Dec 27, 202323.8024.0023.5923.7323.52179,700
Dec 26, 202323.4623.8223.3523.7923.5891,000
Dec 22, 202323.1523.5623.1523.2923.09116,100
Dec 21, 202322.9323.4722.6022.9622.76115,200
Dec 20, 202323.2123.7322.6322.6822.48129,100
Dec 19, 202323.0123.5122.9023.2023.00134,400
Dec 18, 202323.1223.2422.6622.8722.67116,400
Dec 15, 202323.5023.6322.8122.9922.79606,000
Dec 14, 202323.0723.7822.8123.3923.19258,300
Dec 13, 202320.7222.4220.6322.3222.13225,700
Dec 12, 202321.2021.2020.7020.7220.54103,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...