ConnectOne Bancorp, Inc.

CNOBP · NASDAQ

Prices in USD

Historical prices

ConnectOne Bancorp, Inc. (CNOBP), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202625.4225.4525.4225.4425.447,891
Oct 30, 202625.3825.3925.3525.3925.395,400
Oct 29, 202625.3625.4025.3225.4025.404,500
Oct 28, 202625.3625.3925.3625.3725.371,800
Oct 27, 202625.3425.3825.3025.3825.38900
Oct 26, 202625.3025.3825.3025.3725.371,400
Oct 23, 202625.2725.2725.2025.2525.256,800
Oct 22, 202625.2725.2725.2725.2725.270
Oct 21, 202625.2725.2725.2725.2725.27300
Oct 20, 202625.2225.2925.2125.2825.284,500
Oct 19, 202625.3425.3525.2325.3525.355,100
Oct 16, 202625.2825.2925.2825.2925.29600
Oct 15, 202625.2825.2825.2825.2825.281,400
Oct 14, 202625.2525.3025.2225.3025.302,500
Oct 13, 202625.2525.3825.2525.3525.354,800
Oct 12, 202625.2525.2525.2525.2525.251,300
Oct 9, 202625.2525.3925.2525.3925.392,000
Oct 8, 202625.2125.3325.1825.3325.339,300
Oct 7, 202625.2125.2525.2025.2125.212,700
Oct 6, 202625.2225.2525.1825.2125.211,900
Oct 5, 202625.2225.2725.2125.2625.265,300
Oct 2, 202625.2125.2525.2125.2525.252,800
Oct 1, 202625.2525.2525.2525.2525.25400
Sep 30, 202625.2925.2925.2225.2225.222,000
Sep 29, 202625.2525.2525.2525.2525.251,400