ConnectOne Bancorp Inc. (CNOB)
NASDAQ: CNOB
· Real-Time Price · USD
24.10
-0.28 (-1.15%)
At close: Aug 15, 2025, 9:55 AM
CNOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.19 | 24.58 | 24.01 | 24.38 | 24.38 | -0.77% | 220,096 |
| Aug 13, 2025 | 24.18 | 24.61 | 24.10 | 24.57 | 24.57 | 2.25% | 297,700 |
| Aug 12, 2025 | 23.10 | 24.15 | 23.10 | 24.03 | 24.03 | 4.89% | 338,830 |
| Aug 11, 2025 | 22.91 | 23.01 | 22.75 | 22.91 | 22.91 | 0.35% | 174,817 |
| Aug 8, 2025 | 22.88 | 22.98 | 22.54 | 22.83 | 22.83 | 0.62% | 203,800 |
| Aug 7, 2025 | 23.08 | 23.20 | 22.58 | 22.69 | 22.69 | -0.79% | 192,000 |
| Aug 6, 2025 | 22.84 | 23.00 | 22.65 | 22.87 | 22.87 | 0.31% | 168,721 |
| Aug 5, 2025 | 22.83 | 22.89 | 22.29 | 22.80 | 22.80 | 0.53% | 450,400 |
| Aug 4, 2025 | 22.29 | 23.13 | 22.07 | 22.68 | 22.68 | 1.98% | 268,800 |
| Aug 1, 2025 | 22.81 | 23.30 | 22.15 | 22.24 | 22.24 | -3.43% | 493,016 |
| Jul 31, 2025 | 23.10 | 23.24 | 22.68 | 23.03 | 23.03 | -1.12% | 620,300 |
| Jul 30, 2025 | 23.66 | 23.87 | 23.08 | 23.29 | 23.29 | -0.81% | 480,908 |
| Jul 29, 2025 | 24.41 | 24.65 | 23.33 | 23.48 | 23.48 | -4.24% | 778,837 |
| Jul 28, 2025 | 24.25 | 24.72 | 23.99 | 24.52 | 24.52 | 1.11% | 377,100 |
| Jul 25, 2025 | 24.33 | 24.37 | 23.73 | 24.25 | 24.25 | -0.41% | 428,500 |
| Jul 24, 2025 | 24.86 | 24.97 | 24.25 | 24.35 | 24.35 | -2.25% | 475,034 |
| Jul 23, 2025 | 25.32 | 25.32 | 24.55 | 24.91 | 24.91 | -0.76% | 250,135 |
| Jul 22, 2025 | 24.95 | 25.28 | 24.86 | 25.10 | 25.10 | 0.68% | 293,300 |
| Jul 21, 2025 | 25.19 | 25.51 | 24.90 | 24.93 | 24.93 | -0.80% | 211,100 |
| Jul 18, 2025 | 25.59 | 25.60 | 25.03 | 25.13 | 25.13 | -1.02% | 207,511 |