ConnectOne Bancorp Inc. (CNOB)
21.80
-2.36 (-9.77%)
At close: Apr 03, 2025, 3:59 PM
21.82
0.07%
After-hours: Apr 03, 2025, 04:19 PM EDT
ConnectOne Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.32 | 24.24 | 23.15 | 24.16 | -0.05 | -0.21% | 174,730 |
| Apr 1, 2025 | 24.24 | 24.52 | 23.98 | 24.21 | -0.10 | -0.41% | 141,000 |
| Mar 31, 2025 | 23.23 | 24.40 | 23.05 | 24.31 | 0.11 | 0.45% | 287,563 |
| Mar 28, 2025 | 24.34 | 24.55 | 24.01 | 24.20 | -0.31 | -1.26% | 268,611 |
| Mar 27, 2025 | 24.44 | 24.73 | 24.18 | 24.51 | -0.05 | -0.20% | 143,923 |
| Mar 26, 2025 | 24.37 | 25.40 | 24.31 | 24.56 | 0.83 | 3.50% | 346,727 |
| Mar 25, 2025 | 24.12 | 24.14 | 23.72 | 23.73 | -0.37 | -1.54% | 140,624 |
| Mar 24, 2025 | 24.05 | 24.24 | 23.85 | 24.10 | 0.55 | 2.34% | 121,300 |
| Mar 21, 2025 | 23.43 | 23.79 | 23.03 | 23.55 | -0.04 | -0.17% | 433,471 |
| Mar 20, 2025 | 23.73 | 24.23 | 23.59 | 23.59 | -0.42 | -1.75% | 108,700 |
| Mar 19, 2025 | 23.64 | 24.21 | 23.52 | 24.01 | 0.37 | 1.57% | 191,922 |
| Mar 18, 2025 | 23.46 | 23.70 | 23.20 | 23.64 | 0.12 | 0.51% | 124,208 |
| Mar 17, 2025 | 23.28 | 23.54 | 23.23 | 23.52 | 0.19 | 0.81% | 116,400 |
| Mar 14, 2025 | 23.15 | 23.89 | 23.15 | 23.33 | 0.42 | 1.83% | 140,500 |
| Mar 13, 2025 | 22.94 | 23.12 | 22.74 | 22.91 | 0.04 | 0.17% | 149,900 |
| Mar 12, 2025 | 22.67 | 23.09 | 22.45 | 22.87 | 0.32 | 1.42% | 139,602 |
| Mar 11, 2025 | 23.03 | 23.17 | 22.40 | 22.55 | -0.42 | -1.83% | 246,413 |
| Mar 10, 2025 | 23.60 | 23.73 | 22.92 | 22.97 | -1.01 | -4.21% | 167,510 |
| Mar 7, 2025 | 23.84 | 24.09 | 23.44 | 23.98 | 0.12 | 0.50% | 119,700 |
| Mar 6, 2025 | 23.87 | 24.08 | 23.66 | 23.86 | -0.33 | -1.36% | 139,500 |
| Mar 5, 2025 | 24.42 | 24.50 | 23.85 | 24.19 | -0.20 | -0.82% | 160,500 |
| Mar 4, 2025 | 24.95 | 25.30 | 24.19 | 24.39 | -0.85 | -3.37% | 170,300 |
| Mar 3, 2025 | 25.55 | 25.79 | 25.12 | 25.24 | -0.29 | -1.14% | 183,600 |
| Feb 28, 2025 | 25.37 | 25.58 | 25.18 | 25.53 | 0.37 | 1.47% | 185,943 |
| 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 |