ConnectOne Bancorp, Inc.

CNOB · NASDAQ

Prices in USD

Historical prices

ConnectOne Bancorp, Inc. (CNOB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202632.4133.1932.3332.8732.87657,023
Oct 30, 202632.7332.7331.9632.1132.11238,500
Oct 29, 202632.9533.2432.4432.6132.61278,000
Oct 28, 202633.0433.0832.0932.5732.57363,900
Oct 27, 202633.1233.2232.6532.9932.99451,400
Oct 26, 202633.2733.4232.7432.8432.84447,600
Oct 23, 202632.4733.0031.6232.6932.69574,500
Oct 22, 202630.8832.8630.8832.8232.82689,000
Oct 21, 202631.0531.3330.6230.8830.88251,900
Oct 20, 202630.3031.1730.2230.9530.95246,800
Oct 19, 202630.3930.5430.0630.1830.18276,400
Oct 16, 202630.4631.0230.2130.4430.44299,300
Oct 15, 202630.0830.5229.8730.4330.43355,300
Oct 14, 202629.5430.0329.3029.8729.87373,900
Oct 13, 202630.3530.4029.9130.0630.06259,400
Oct 12, 202629.9330.2929.9330.1630.16252,800
Oct 9, 202630.1530.4029.8629.9429.94285,400
Oct 8, 202629.8530.3229.5930.2230.22554,800
Oct 7, 202629.8730.2029.7429.9629.96407,900
Oct 6, 202630.6430.8230.3630.4030.40263,300
Oct 5, 202630.7230.8630.3830.5230.52323,800
Oct 2, 202630.6931.0030.5230.7830.78357,200
Oct 1, 202629.9830.4229.3530.3430.34486,500
Sep 30, 202630.2030.3929.8430.0530.05373,400
Sep 29, 202630.6130.7930.0530.2130.21292,900