ConnectOne Bancorp Inc (CNOB) Historical Stock Data
22.94 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNOB is down -0.63% a day on average. There have been 14 days where ConnectOne Bancorp Inc closed green and 16 days where CNOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 22.85 | 22.91 | ↑$0.06 (0.26%) | 22.73 | 23.13 | 220.85K |
| 2024-12-30 | 22.51 | 22.70 | ↑$0.19 (0.84%) | 22.39 | 22.82 | 159.14K |
| 2024-12-27 | 22.99 | 22.65 | ↓$0.34 (-1.48%) | 22.51 | 23.20 | 182.23K |
| 2024-12-26 | 22.83 | 23.09 | ↑$0.26 (1.14%) | 22.76 | 23.16 | 122.42K |
| 2024-12-24 | 23.04 | 23.08 | ↑$0.04 (0.17%) | 22.67 | 23.31 | 120.24K |
| 2024-12-23 | 23.06 | 23.04 | ↓$0.02 (-0.09%) | 22.92 | 23.32 | 147.49K |
| 2024-12-20 | 23.01 | 23.25 | ↑$0.24 (1.04%) | 22.93 | 23.85 | 647.37K |
| 2024-12-19 | 24.08 | 23.19 | ↓$0.89 (-3.70%) | 23.14 | 24.68 | 344.46K |
| 2024-12-18 | 25.93 | 23.76 | ↓$2.17 (-8.37%) | 23.51 | 25.99 | 338.19K |
| 2024-12-17 | 26.25 | 25.58 | ↓$0.67 (-2.55%) | 25.47 | 26.65 | 224.94K |
| 2024-12-16 | 25.91 | 26.41 | ↑$0.50 (1.93%) | 25.79 | 26.52 | 216.61K |
| 2024-12-13 | 25.89 | 25.96 | ↑$0.07 (0.27%) | 25.63 | 26.09 | 187.69K |
| 2024-12-12 | 26.61 | 26.12 | ↓$0.49 (-1.84%) | 26.11 | 26.83 | 136.10K |
| 2024-12-11 | 26.57 | 26.64 | ↑$0.07 (0.26%) | 26.38 | 27.03 | 260.54K |
| 2024-12-10 | 26.68 | 26.41 | ↓$0.27 (-1.01%) | 26.17 | 26.98 | 167.43K |
| 2024-12-09 | 27.08 | 26.49 | ↓$0.59 (-2.18%) | 26.47 | 27.29 | 174.92K |
| 2024-12-06 | 27.42 | 27.06 | ↓$0.36 (-1.31%) | 26.85 | 27.42 | 125.14K |
| 2024-12-05 | 27.73 | 27.15 | ↓$0.58 (-2.09%) | 27.11 | 28.16 | 160.82K |
| 2024-12-04 | 27.01 | 27.67 | ↑$0.66 (2.44%) | 26.94 | 27.69 | 138.01K |
| 2024-12-03 | 27.40 | 26.95 | ↓$0.45 (-1.64%) | 26.89 | 27.52 | 144.53K |
| 2024-12-02 | 27.50 | 27.41 | ↓$0.09 (-0.33%) | 27.02 | 27.71 | 181.63K |
| 2024-11-29 | 28.08 | 27.50 | ↓$0.58 (-2.07%) | 27.29 | 28.24 | 135.49K |
| 2024-11-27 | 28.18 | 27.75 | ↓$0.43 (-1.53%) | 27.71 | 28.37 | 123.71K |
| 2024-11-26 | 28.47 | 27.84 | ↓$0.63 (-2.21%) | 27.84 | 28.47 | 127.95K |
| 2024-11-25 | 28.22 | 28.66 | ↑$0.44 (1.56%) | 27.99 | 29.31 | 264.10K |
| 2024-11-22 | 27.34 | 27.83 | ↑$0.49 (1.79%) | 27.23 | 28.02 | 228.46K |
| 2024-11-21 | 26.87 | 27.25 | ↑$0.38 (1.41%) | 26.72 | 27.41 | 133.13K |
| 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 |
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