NasdaqGS - Nasdaq Real Time Price USD

ConnectOne Bancorp, Inc. (CNOB)

23.02
+0.46
+(2.04%)
At close: June 6 at 4:00:00 PM EDT
22.58
-0.44
(-1.91%)
After hours: June 6 at 4:05:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202522.8723.1722.7123.0223.02203,200
Jun 5, 202522.6822.7622.3622.5622.56348,900
Jun 4, 202522.6822.8222.4022.6722.67438,300
Jun 3, 202522.4223.0122.4022.6222.62365,400
Jun 2, 202522.8822.9522.1822.4122.41426,300
May 30, 202522.8023.3322.7522.9722.97399,200
May 29, 202522.8923.1022.6122.8722.87195,100
May 28, 202523.1523.4922.7622.8422.84236,700
May 27, 202523.0323.7522.8023.2123.21165,400
May 23, 202522.0822.8822.0822.7922.79179,800
May 22, 202522.7523.0322.6322.6422.64117,600
May 21, 202523.5323.7322.8822.9122.91150,000
May 20, 202523.8924.0823.7923.8623.86107,400
May 19, 202523.5523.9223.5123.9123.91116,100
May 16, 202524.4024.4023.9524.0124.01122,700
May 15, 2025 0.18 Dividend
May 15, 202524.3524.5824.2524.4724.4792,800
May 14, 202524.6424.7524.4224.4724.2996,700
May 13, 202524.9825.4524.5124.7824.60214,100
May 12, 202525.0025.3824.5924.6224.44151,500
May 9, 202524.1724.2623.8224.0023.82164,000
May 8, 202523.6724.3623.5224.1623.98199,200
May 7, 202523.5323.6723.2723.4523.28176,200
May 6, 202523.7524.1722.9323.2023.03206,400
May 5, 202524.0524.3523.2523.5723.40213,500
May 2, 202523.1223.7623.0023.6723.50224,600
May 1, 202522.5323.0022.3222.7522.58196,100
Apr 30, 202522.3122.7721.9922.5322.36196,900
Apr 29, 202522.7923.0422.6622.7422.57232,600
Apr 28, 202522.5323.1622.2222.8222.65297,900
Apr 25, 202522.5022.8221.8722.3922.23297,200
Apr 24, 202522.3823.1522.0922.8022.63291,800
Apr 23, 202522.7123.2122.2022.3522.19209,800
Apr 22, 202521.6222.1921.3722.0721.91135,600
Apr 21, 202521.3121.4621.0921.3821.22221,700
Apr 17, 202521.3821.7821.3821.5621.40175,300
Apr 16, 202521.3721.6521.0921.4021.24173,600
Apr 15, 202521.2321.9421.2321.5621.40119,800
Apr 14, 202521.3521.5520.7521.2321.07167,500
Apr 11, 202520.8821.2020.6120.9520.80189,100
Apr 10, 202522.2522.3920.7521.1721.01268,800
Apr 9, 202521.1223.2220.6822.6222.45324,000
Apr 8, 202522.5122.7521.0021.2921.13189,000
Apr 7, 202521.0022.9220.8321.8021.64363,800
Apr 4, 202521.0121.8720.7021.6121.45306,000
Apr 3, 202523.0123.2621.7621.8021.64288,700
Apr 2, 202523.3224.2423.1524.1623.98175,200
Apr 1, 202524.2424.5223.9824.2124.03141,000
Mar 31, 202523.2324.4023.0524.3124.13287,400
Mar 28, 202524.3424.5524.0124.2024.02268,600
Mar 27, 202524.4424.7324.1824.5124.33143,900
Mar 26, 202524.3725.4024.3124.5624.38346,700
Mar 25, 202524.1224.1423.7223.7323.56140,400
Mar 24, 202524.0524.2423.8524.1023.92121,300
Mar 21, 202523.4323.7923.0323.5523.38433,300
Mar 20, 202523.7324.2323.5923.5923.42108,700
Mar 19, 202523.6424.2123.5224.0123.83191,900
Mar 18, 202523.4623.7023.2023.6423.47124,200
Mar 17, 202523.2823.5423.2323.5223.35116,400
Mar 14, 202523.1523.8923.1523.3323.16140,500
Mar 13, 202522.9423.1222.7422.9122.74149,900
Mar 12, 202522.6723.0922.4522.8722.70139,600
Mar 11, 202523.0323.1722.4022.5522.38246,400
Mar 10, 202523.6023.7322.9222.9722.80167,500
Mar 7, 202523.8424.0923.4423.9823.80119,700
Mar 6, 202523.8724.0823.6623.8623.68139,500
Mar 5, 202524.4224.5023.8524.1924.01160,500
Mar 4, 202524.9525.3024.1924.3924.21170,300
Mar 3, 202525.5525.7925.1225.2425.05183,600
Feb 28, 202525.3725.5825.1825.5325.34185,900
Feb 27, 202524.7425.1924.3625.1624.97146,000
Feb 26, 202525.2225.8024.7024.8624.68151,700
Feb 25, 202525.0625.7524.9525.1624.97292,000
Feb 24, 202525.5225.5724.8224.8424.66162,100
Feb 21, 202526.2326.4625.2025.2225.03150,200
Feb 20, 202526.4526.4525.7425.9025.71129,800
Feb 19, 202526.5526.7026.1526.4626.27100,600
Feb 18, 2025 0.18 Dividend
Feb 18, 202526.7327.0826.5826.8726.67154,400
Feb 14, 202527.1227.4626.5626.8626.48113,100
Feb 13, 202527.1127.1526.6926.9826.60148,000
Feb 12, 202527.1127.3126.8526.8626.48270,800
Feb 11, 202526.7527.7726.6827.5527.16252,500
Feb 10, 202527.0527.2526.6626.9526.57230,100
Feb 7, 202527.0227.1426.5226.9526.57250,100
Feb 6, 202526.0527.0725.7426.9626.58164,600
Feb 5, 202526.4626.5325.9926.4426.07162,500
Feb 4, 202525.1826.3225.1326.2725.90201,400
Feb 3, 202524.6825.5524.3325.2224.87264,800
Jan 31, 202524.9725.7124.9125.3424.99346,600
Jan 30, 202525.0325.6224.5825.0724.72327,900
Jan 29, 202523.5824.8023.5023.8323.50231,100
Jan 28, 202523.7524.0423.5123.7123.38204,500
Jan 27, 202523.2524.0223.2523.9423.60321,700
Jan 24, 202522.9623.4822.7223.2222.89154,300
Jan 23, 202523.0023.2422.8823.1022.78203,900
Jan 22, 202523.0423.1322.7823.0822.76208,800
Jan 21, 202523.2623.4322.9423.2322.90163,200
Jan 17, 202522.9823.1222.6322.9822.66121,200
Jan 16, 202523.1223.1622.5422.7722.45161,500
Jan 15, 202523.5523.5522.8023.1222.80126,200
Jan 14, 202522.0422.5421.7622.5322.21200,000
Jan 13, 202521.2221.8721.2221.8421.53175,800
Jan 10, 202522.0022.0921.3121.5121.21239,400
Jan 8, 202522.1622.6121.9222.4922.17169,900
Jan 7, 202523.1623.2522.1622.3922.08379,200
Jan 6, 202523.2423.7123.0423.0822.76157,800
Jan 3, 202522.6923.1922.1223.1822.86160,200
Jan 2, 202523.0823.3422.4622.5322.21192,100
Dec 31, 202422.8523.1322.7322.9122.59220,900
Dec 30, 202422.5122.8222.3922.7022.38159,100
Dec 27, 202422.9923.2022.5122.6522.33182,200
Dec 26, 202422.8323.1622.7623.0922.77122,400
Dec 24, 202423.0423.3122.6723.0822.76120,200
Dec 23, 202423.0623.3222.9223.0422.72147,500
Dec 20, 202423.0123.8522.9323.2522.92647,400
Dec 19, 202424.0824.6823.1423.1922.87344,500
Dec 18, 202425.9325.9923.5123.7623.43338,200
Dec 17, 202426.2526.6525.4725.5825.22224,900
Dec 16, 202425.9126.5225.7926.4126.04216,600
Dec 13, 202425.8926.0925.6325.9625.60187,700
Dec 12, 202426.6126.8326.1126.1225.75136,100
Dec 11, 202426.5727.0326.3826.6426.27260,500
Dec 10, 202426.6826.9826.1726.4126.04167,400
Dec 9, 202427.0827.2926.4726.4926.12174,900
Dec 6, 202427.4227.4226.8527.0626.68125,100
Dec 5, 202427.7328.1627.1127.1526.77160,800
Dec 4, 202427.0127.6926.9427.6727.28138,000
Dec 3, 202427.4027.5226.8926.9526.57144,500
Dec 2, 202427.5027.7127.0227.4127.03181,600
Nov 29, 202428.0828.2427.2927.5027.11135,500
Nov 27, 202428.1828.3727.7127.7527.36123,700
Nov 26, 202428.4728.4727.8427.8427.45128,000
Nov 25, 202428.2229.3127.9928.6628.26264,100
Nov 22, 202427.3428.0227.2327.8327.44228,500
Nov 21, 202426.8727.4126.7227.2526.87133,100
Nov 20, 202426.7827.0126.3326.5826.21123,600
Nov 19, 202426.6727.0326.6726.8826.5091,300
Nov 18, 202427.1127.4826.9527.1626.78171,400
Nov 15, 2024 0.18 Dividend
Nov 15, 202427.6527.7926.7827.0926.71183,700
Nov 14, 202427.8127.8727.2727.5827.02123,900
Nov 13, 202428.6029.0227.7327.7927.22195,200
Nov 12, 202428.3428.9628.1428.2627.68303,100
Nov 11, 202427.6828.4627.3528.3927.81331,100
Nov 8, 202426.9127.3926.7126.9926.44198,500
Nov 7, 202428.2828.4726.8426.9126.36290,000
Nov 6, 202427.0029.0026.9628.6028.02782,900
Nov 5, 202424.1824.9124.1424.8924.38184,200
Nov 4, 202424.1624.4023.7724.1423.65213,200
Nov 1, 202424.4924.5924.2224.3523.85126,800
Oct 31, 202424.7924.7924.2424.2423.74214,700
Oct 30, 202424.5725.4624.5724.7124.20143,500
Oct 29, 202424.6824.9224.5124.5624.06159,000
Oct 28, 202424.3925.0824.3424.8724.36210,000
Oct 25, 202424.8624.8624.1424.2123.72217,000
Oct 24, 202425.0025.2323.7124.6224.12452,700
Oct 23, 202425.4125.7625.0925.4524.93131,400
Oct 22, 202425.2725.7225.2625.6125.09189,700
Oct 21, 202426.2526.2525.2625.3824.86222,100
Oct 18, 202426.7426.7426.1026.1425.61152,300
Oct 17, 202426.5326.7526.2626.6826.13194,000
Oct 16, 202426.8327.1026.4926.5225.98247,700
Oct 15, 202425.6027.1325.5226.4725.93208,700
Oct 14, 202425.7225.9625.3925.7825.25127,600
Oct 11, 202425.0026.0624.8425.7225.19145,900
Oct 10, 202424.6724.8824.4524.8624.35142,500
Oct 9, 202424.5525.1424.5524.9524.44194,700
Oct 8, 202424.9424.9724.4324.6124.11189,700
Oct 7, 202424.9225.0524.7124.9424.43146,200
Oct 4, 202424.9825.1624.7125.0824.57143,300
Oct 3, 202424.1724.6924.0424.4123.91185,900
Oct 2, 202424.1924.6724.1324.4123.91280,700
Oct 1, 202424.9424.9424.0024.2323.73229,700
Sep 30, 202424.4225.1524.4225.0524.54161,000
Sep 27, 202424.6124.6124.1024.4823.98253,900
Sep 26, 202424.7424.7424.2224.3123.81154,900
Sep 25, 202424.7124.7124.3224.3323.83124,600
Sep 24, 202425.0225.3424.6824.7424.23193,400
Sep 23, 202425.6225.7024.9025.0624.55178,500
Sep 20, 202426.0626.1825.2425.4624.94779,800
Sep 19, 202426.2126.4725.5826.2525.71176,900
Sep 18, 202425.1826.5324.6725.5024.98290,600
Sep 17, 202425.1125.7924.9125.0924.58194,600
Sep 16, 202424.8225.1124.3824.7924.28147,900
Sep 13, 202424.6924.7824.1224.6924.19134,900
Sep 12, 202424.4624.4624.0624.2523.75141,700
Sep 11, 202424.2224.4023.4324.2723.77199,300
Sep 10, 202424.1724.5023.8524.3723.87146,100
Sep 9, 202424.4724.5623.9924.0523.56209,200
Sep 6, 202425.0825.2324.3524.4423.94360,900
Sep 5, 202424.3025.1023.9225.0024.49609,000
Sep 4, 202424.2824.4523.5423.9723.48191,000
Sep 3, 202424.8125.4024.0924.4223.92230,900
Aug 30, 202424.9325.1024.6125.0024.49120,800
Aug 29, 202424.9424.9624.4624.7424.2382,500
Aug 28, 202424.3324.9624.3324.7224.2170,700
Aug 27, 202424.7525.0024.4024.5124.0172,900
Aug 26, 202425.6025.7124.7724.9424.43254,600
Aug 23, 202423.8025.4523.6325.3124.79181,000
Aug 22, 202423.0423.7123.0423.5623.08274,400
Aug 21, 202422.8223.0722.5023.0322.56112,400
Aug 20, 202422.8022.8022.3822.5622.1097,000
Aug 19, 202422.7322.9222.5022.9222.4572,800
Aug 16, 202422.1522.8822.1522.7022.24106,600
Aug 15, 2024 0.18 Dividend
Aug 15, 202421.9722.4921.8622.1821.73112,900
Aug 14, 202421.9621.9621.2321.5020.8873,300
Aug 13, 202421.5721.9221.1521.8521.22148,200
Aug 12, 202421.9922.1021.1721.2520.64102,300
Aug 9, 202422.1822.2621.5121.7321.11137,900
Aug 8, 202422.1522.2821.7622.2521.61137,600
Aug 7, 202422.0622.3221.7121.7521.13182,600
Aug 6, 202421.2921.8821.1021.6821.06186,500
Aug 5, 202420.5321.5020.0821.3120.70330,700
Aug 2, 202421.8722.0821.4621.8821.25208,300
Aug 1, 202424.2024.2122.4723.0022.34406,200
Jul 31, 202424.2725.0923.9124.2223.53268,400
Jul 30, 202424.0924.4324.0324.3023.60262,800
Jul 29, 202425.2725.2724.0524.0523.36348,100
Jul 26, 202425.2025.5324.5524.9224.21164,300
Jul 25, 202424.2125.4123.1524.3723.67282,700
Jul 24, 202423.7124.1823.2323.2422.57335,400
Jul 23, 202422.4323.9622.4323.9023.22332,100
Jul 22, 202422.0922.7321.7322.7022.05172,200
Jul 19, 202422.2222.8022.0722.3021.66136,500
Jul 18, 202422.4423.1022.0222.1921.55208,000
Jul 17, 202421.5122.7121.5122.6922.04312,400
Jul 16, 202421.0021.9220.8121.7921.17238,800
Jul 15, 202420.3821.0020.1620.7220.13338,500
Jul 12, 202420.3020.4319.8919.9219.35189,500
Jul 11, 202419.6220.2619.4020.1319.55402,900
Jul 10, 202418.5819.0318.4819.0218.48152,900
Jul 9, 202418.2018.5517.9818.5117.98242,200
Jul 8, 202418.3018.4218.1118.2017.68111,000
Jul 5, 202418.5518.6218.0018.2017.68149,900
Jul 3, 202419.2519.3018.5918.5918.0676,000
Jul 2, 202419.1019.2618.9019.2218.67213,000
Jul 1, 202418.8119.1118.6619.0818.53237,700
Jun 28, 202418.1419.0118.1418.8918.35593,700
Jun 27, 202417.8217.9617.6617.9417.43134,700
Jun 26, 202417.5018.0017.4417.7717.26149,500
Jun 25, 202417.6617.7917.5017.5017.00114,900
Jun 24, 202417.5918.1317.3817.7917.28187,500
Jun 21, 202417.6617.6917.3717.4516.95381,100
Jun 20, 202417.4917.8417.3317.6317.13121,000
Jun 18, 202417.6517.8917.4717.6517.14124,500
Jun 17, 202417.2517.7217.0717.7217.21181,200
Jun 14, 202417.6317.7617.1617.3616.86194,300
Jun 13, 202418.1218.1217.5317.8517.34168,900
Jun 12, 202418.4718.8517.9518.1617.64139,600
Jun 11, 202417.8917.9717.6917.8617.35151,300
Jun 10, 202417.9618.0717.6017.9517.44127,000
Jun 7, 202417.6118.2517.6118.0817.56141,500

Related Tickers

FLIC The First of Long Island Corporation
11.87
+0.25%
 
DCOM Dime Community Bancshares, Inc.
26.95
+4.38%
 
FNWB First Northwest Bancorp
8.46
+0.12%
 
UNB Union Bankshares, Inc.
28.69
-0.36%
 
BHB Bar Harbor Bankshares
29.16
+2.42%
 
PFS Provident Financial Services, Inc.
16.77
+1.64%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
13.45
-2.57%
 
FFWM First Foundation Inc.
5.30
+3.92%
 
FUNC First United Corporation
29.80
+1.00%
 
MGYR Magyar Bancorp, Inc.
15.82
-0.53%