ConnectOne Bancorp Inc (CNOB) Historical Stock Data
26.58 ↓0.30 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNOB is down -0.04% a day on average. There have been 15 days where ConnectOne Bancorp Inc closed green and 15 days where CNOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.78 | 26.58 | ↓$0.20 (-0.75%) | 26.33 | 27.01 | 123.58K |
| 2024-11-19 | 26.67 | 26.88 | ↑$0.21 (0.79%) | 26.67 | 27.03 | 91.29K |
| 2024-11-18 | 27.11 | 27.16 | ↑$0.05 (0.18%) | 26.95 | 27.48 | 171.43K |
| 2024-11-15 | 27.65 | 27.09 | ↓$0.56 (-2.03%) | 26.78 | 27.79 | 183.70K |
| 2024-11-14 | 27.81 | 27.58 | ↓$0.23 (-0.83%) | 27.27 | 27.87 | 123.87K |
| 2024-11-13 | 28.60 | 27.79 | ↓$0.81 (-2.83%) | 27.73 | 29.02 | 195.16K |
| 2024-11-12 | 28.34 | 28.26 | ↓$0.08 (-0.28%) | 28.14 | 28.96 | 303.08K |
| 2024-11-11 | 27.68 | 28.39 | ↑$0.71 (2.57%) | 27.35 | 28.46 | 331.06K |
| 2024-11-08 | 26.91 | 26.99 | ↑$0.08 (0.30%) | 26.71 | 27.39 | 198.52K |
| 2024-11-07 | 28.28 | 26.91 | ↓$1.37 (-4.84%) | 26.84 | 28.47 | 290.03K |
| 2024-11-06 | 27.00 | 28.60 | ↑$1.60 (5.93%) | 26.96 | 29.00 | 782.93K |
| 2024-11-05 | 24.18 | 24.89 | ↑$0.71 (2.94%) | 24.14 | 24.91 | 184.22K |
| 2024-11-04 | 24.16 | 24.14 | ↓$0.02 (-0.08%) | 23.77 | 24.40 | 213.18K |
| 2024-11-01 | 24.49 | 24.35 | ↓$0.14 (-0.57%) | 24.22 | 24.59 | 126.75K |
| 2024-10-31 | 24.79 | 24.24 | ↓$0.55 (-2.22%) | 24.24 | 24.79 | 214.72K |
| 2024-10-30 | 24.57 | 24.71 | ↑$0.14 (0.57%) | 24.57 | 25.46 | 143.46K |
| 2024-10-29 | 24.68 | 24.56 | ↓$0.12 (-0.49%) | 24.51 | 24.92 | 158.95K |
| 2024-10-28 | 24.39 | 24.87 | ↑$0.48 (1.97%) | 24.34 | 25.08 | 209.96K |
| 2024-10-25 | 24.86 | 24.21 | ↓$0.65 (-2.61%) | 24.14 | 24.86 | 216.99K |
| 2024-10-24 | 25.00 | 24.62 | ↓$0.38 (-1.52%) | 23.71 | 25.23 | 452.69K |
| 2024-10-23 | 25.41 | 25.45 | ↑$0.04 (0.16%) | 25.09 | 25.76 | 131.44K |
| 2024-10-22 | 25.27 | 25.61 | ↑$0.34 (1.35%) | 25.26 | 25.72 | 189.67K |
| 2024-10-21 | 26.25 | 25.38 | ↓$0.87 (-3.31%) | 25.26 | 26.25 | 222.15K |
| 2024-10-18 | 26.74 | 26.14 | ↓$0.60 (-2.24%) | 26.10 | 26.74 | 152.27K |
| 2024-10-17 | 26.53 | 26.68 | ↑$0.15 (0.57%) | 26.26 | 26.75 | 194.02K |
| 2024-10-16 | 26.83 | 26.52 | ↓$0.31 (-1.16%) | 26.49 | 27.10 | 247.65K |
| 2024-10-15 | 25.60 | 26.47 | ↑$0.87 (3.40%) | 25.52 | 27.13 | 208.72K |
| 2024-10-14 | 25.72 | 25.78 | ↑$0.06 (0.23%) | 25.39 | 25.96 | 127.64K |
| 2024-10-11 | 25.00 | 25.72 | ↑$0.72 (2.88%) | 24.84 | 26.06 | 145.85K |
| 2024-10-10 | 24.67 | 24.86 | ↑$0.19 (0.77%) | 24.45 | 24.88 | 142.52K |
Create an account or log in to view more rows.
$CNOB gimme gimme
$CNOB Holding Pattern
$CNOB Burn burn burn
$CNOB let’s go baby!
$CNOB rip and dip today bulls
$CNOB just bought a half position.
$CNOB we back boys
$CNOB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CNOB my put options are fine
$CNOB pressure