ConnectOne Bancorp Inc. (CNOB)
25.25
-0.28 (-1.10%)
At close: Mar 03, 2025, 3:59 PM
25.24
-0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
CNOB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 25.37 | 25.58 | 25.18 | 25.53 | 0.37 | 1.47% | 185,546 |
| Feb 27, 2025 | 24.74 | 25.19 | 24.36 | 25.16 | 0.30 | 1.21% | 146,042 |
| Feb 26, 2025 | 25.22 | 25.80 | 24.70 | 24.86 | -0.30 | -1.19% | 151,742 |
| Feb 25, 2025 | 25.06 | 25.75 | 24.95 | 25.16 | 0.32 | 1.29% | 292,000 |
| Feb 24, 2025 | 25.52 | 25.57 | 24.82 | 24.84 | -0.38 | -1.51% | 162,129 |
| Feb 21, 2025 | 26.23 | 26.46 | 25.20 | 25.22 | -0.68 | -2.63% | 150,241 |
| Feb 20, 2025 | 26.45 | 26.45 | 25.74 | 25.90 | -0.56 | -2.12% | 129,800 |
| Feb 19, 2025 | 26.55 | 26.70 | 26.15 | 26.46 | -0.41 | -1.53% | 100,615 |
| Feb 18, 2025 | 26.73 | 27.08 | 26.58 | 26.87 | 0.01 | 0.04% | 154,402 |
| Feb 14, 2025 | 27.12 | 27.46 | 26.56 | 26.86 | -0.12 | -0.44% | 113,100 |
| Feb 13, 2025 | 27.11 | 27.15 | 26.69 | 26.98 | 0.12 | 0.45% | 148,017 |
| Feb 12, 2025 | 27.11 | 27.31 | 26.85 | 26.86 | -0.69 | -2.50% | 270,800 |
| Feb 11, 2025 | 26.75 | 27.77 | 26.68 | 27.55 | 0.60 | 2.23% | 252,500 |
| Feb 10, 2025 | 27.05 | 27.25 | 26.66 | 26.95 | 0.00 | 0.00% | 230,144 |
| Feb 7, 2025 | 27.02 | 27.14 | 26.52 | 26.95 | -0.01 | -0.04% | 250,127 |
| Feb 6, 2025 | 26.05 | 27.07 | 25.74 | 26.96 | 0.52 | 1.97% | 164,600 |
| Feb 5, 2025 | 26.46 | 26.53 | 25.99 | 26.44 | 0.17 | 0.65% | 162,500 |
| Feb 4, 2025 | 25.18 | 26.32 | 25.13 | 26.27 | 1.05 | 4.16% | 201,400 |
| Feb 3, 2025 | 24.68 | 25.55 | 24.33 | 25.22 | -0.12 | -0.47% | 264,800 |
| Jan 31, 2025 | 24.97 | 25.71 | 24.91 | 25.34 | 0.27 | 1.08% | 346,600 |
| Jan 30, 2025 | 25.03 | 25.62 | 24.58 | 25.07 | 1.24 | 5.20% | 327,900 |
| Jan 29, 2025 | 23.58 | 24.80 | 23.50 | 23.83 | 0.12 | 0.51% | 231,133 |
| Jan 28, 2025 | 23.75 | 24.04 | 23.51 | 23.71 | -0.23 | -0.96% | 204,533 |
| Jan 27, 2025 | 23.25 | 24.02 | 23.25 | 23.94 | 0.72 | 3.10% | 321,705 |
| Jan 24, 2025 | 22.96 | 23.48 | 22.72 | 23.22 | 0.12 | 0.52% | 154,300 |
| Jan 23, 2025 | 23.00 | 23.24 | 22.88 | 23.10 | 0.02 | 0.09% | 203,900 |
| Jan 22, 2025 | 23.04 | 23.13 | 22.78 | 23.08 | -0.15 | -0.65% | 208,800 |
| Jan 21, 2025 | 23.26 | 23.43 | 22.94 | 23.23 | 0.25 | 1.09% | 163,219 |
| Jan 17, 2025 | 22.98 | 23.12 | 22.63 | 22.98 | 0.21 | 0.92% | 121,210 |
| Jan 16, 2025 | 23.12 | 23.16 | 22.54 | 22.77 | -0.35 | -1.51% | 161,500 |
| Jan 15, 2025 | 23.55 | 23.55 | 22.80 | 23.12 | 0.59 | 2.62% | 126,200 |
| Jan 14, 2025 | 22.04 | 22.54 | 21.76 | 22.53 | 0.69 | 3.16% | 200,000 |
| Jan 13, 2025 | 21.22 | 21.87 | 21.22 | 21.84 | 0.33 | 1.53% | 175,823 |
| Jan 10, 2025 | 22.00 | 22.09 | 21.31 | 21.51 | -0.98 | -4.36% | 239,400 |
| Jan 8, 2025 | 22.16 | 22.61 | 21.92 | 22.49 | 0.10 | 0.45% | 169,900 |
| Jan 7, 2025 | 23.16 | 23.25 | 22.16 | 22.39 | -0.69 | -2.99% | 379,200 |
| Jan 6, 2025 | 23.24 | 23.71 | 23.04 | 23.08 | -0.10 | -0.43% | 157,800 |
| Jan 3, 2025 | 22.69 | 23.19 | 22.12 | 23.18 | 0.65 | 2.89% | 160,249 |
| Jan 2, 2025 | 23.08 | 23.34 | 22.46 | 22.53 | -0.38 | -1.66% | 192,100 |
| Dec 31, 2024 | 22.85 | 23.13 | 22.73 | 22.91 | 0.21 | 0.93% | 220,900 |
| Dec 30, 2024 | 22.51 | 22.82 | 22.39 | 22.70 | 0.05 | 0.22% | 159,143 |
| Dec 27, 2024 | 22.99 | 23.20 | 22.51 | 22.65 | -0.44 | -1.91% | 182,232 |
| Dec 26, 2024 | 22.83 | 23.16 | 22.76 | 23.09 | 0.01 | 0.04% | 122,424 |
| Dec 24, 2024 | 23.04 | 23.31 | 22.67 | 23.08 | 0.04 | 0.17% | 120,241 |
| Dec 23, 2024 | 23.06 | 23.32 | 22.92 | 23.04 | -0.21 | -0.90% | 147,500 |
| Dec 20, 2024 | 23.01 | 23.85 | 22.93 | 23.25 | 0.06 | 0.26% | 647,400 |
| Dec 19, 2024 | 24.08 | 24.68 | 23.14 | 23.19 | -0.57 | -2.40% | 344,500 |
| Dec 18, 2024 | 25.93 | 25.99 | 23.51 | 23.76 | -1.82 | -7.11% | 338,200 |
| Dec 17, 2024 | 26.25 | 26.65 | 25.47 | 25.58 | -0.83 | -3.14% | 224,943 |
| Dec 16, 2024 | 25.91 | 26.52 | 25.79 | 26.41 | 0.45 | 1.73% | 216,608 |