ConnectOne Bancorp Inc. (CNOBP)
21.76
-0.51 (-2.29%)
At close: Apr 04, 2025, 3:33 PM
21.76
0.00%
After-hours: Apr 04, 2025, 04:00 PM EDT
ConnectOne Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 22.01 | 22.08 | 21.51 | 21.76 | -0.51 | -2.29% | 4,741 |
| Apr 3, 2025 | 22.35 | 22.49 | 22.27 | 22.27 | -0.55 | -2.41% | 6,901 |
| Apr 2, 2025 | 22.51 | 22.82 | 22.33 | 22.82 | 0.17 | 0.75% | 6,504 |
| Apr 1, 2025 | 22.50 | 22.80 | 22.50 | 22.65 | 0.45 | 2.03% | 11,550 |
| Mar 31, 2025 | 22.98 | 22.99 | 21.98 | 22.20 | -0.64 | -2.80% | 60,700 |
| Mar 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 22.89 | 22.90 | 22.76 | 22.84 | -0.08 | -0.35% | 2,300 |
| Mar 26, 2025 | 23.01 | 23.05 | 22.92 | 22.92 | -0.04 | -0.17% | 7,722 |
| Mar 25, 2025 | 23.07 | 23.07 | 22.95 | 22.96 | -0.04 | -0.17% | 2,841 |
| Mar 24, 2025 | 23.05 | 23.05 | 23.00 | 23.00 | 0.00 | 0.00% | 5,000 |
| Mar 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 0.01 | 0.04% | 2,281 |
| Mar 20, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 400 |
| Mar 19, 2025 | 23.00 | 23.00 | 22.93 | 22.99 | 0.03 | 0.13% | 7,200 |
| Mar 18, 2025 | 23.04 | 23.04 | 22.94 | 22.96 | -0.01 | -0.04% | 8,300 |
| Mar 17, 2025 | 23.00 | 23.00 | 22.97 | 22.97 | 0.10 | 0.44% | 1,402 |
| Mar 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 0.05 | 0.22% | 321 |
| Mar 13, 2025 | 22.98 | 23.00 | 22.81 | 22.82 | 0.22 | 0.97% | 3,938 |
| Mar 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | -0.13 | -0.57% | 400 |
| Mar 10, 2025 | 22.85 | 22.85 | 22.55 | 22.73 | -0.12 | -0.53% | 6,753 |
| Mar 7, 2025 | 22.92 | 22.95 | 22.85 | 22.85 | -0.05 | -0.22% | 2,500 |
| Mar 6, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | -0.15 | -0.65% | 2,233 |
| Mar 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 0.06 | 0.26% | 1,006 |
| Mar 4, 2025 | 23.00 | 23.05 | 22.99 | 22.99 | -0.11 | -0.48% | 2,700 |
| Mar 3, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | -0.05 | -0.22% | 2,600 |
| Feb 28, 2025 | 23.15 | 23.15 | 22.99 | 23.15 | 0.07 | 0.30% | 11,500 |
| Feb 27, 2025 | 23.22 | 23.22 | 23.00 | 23.08 | -0.02 | -0.09% | 5,443 |
| Feb 26, 2025 | 23.02 | 23.10 | 23.02 | 23.10 | 0.05 | 0.22% | 2,400 |
| Feb 25, 2025 | 23.10 | 23.10 | 23.00 | 23.05 | 0.05 | 0.22% | 1,500 |
| Feb 24, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 0.01 | 0.04% | 1,400 |
| Feb 21, 2025 | 23.00 | 23.00 | 22.95 | 22.99 | -0.08 | -0.35% | 4,100 |
| Feb 20, 2025 | 22.90 | 23.20 | 22.90 | 23.07 | 0.07 | 0.30% | 3,606 |
| Feb 19, 2025 | 23.00 | 23.15 | 23.00 | 23.00 | -0.12 | -0.52% | 5,400 |
| Feb 18, 2025 | 23.01 | 23.27 | 23.01 | 23.12 | -0.10 | -0.43% | 1,316 |
| Feb 14, 2025 | 23.20 | 23.26 | 23.17 | 23.22 | 0.04 | 0.17% | 15,600 |
| Feb 13, 2025 | 23.16 | 23.22 | 23.16 | 23.18 | -0.01 | -0.04% | 3,300 |
| Feb 12, 2025 | 23.11 | 23.24 | 23.10 | 23.19 | -0.07 | -0.30% | 3,200 |
| Feb 11, 2025 | 23.11 | 23.26 | 23.11 | 23.26 | -0.02 | -0.09% | 2,500 |
| Feb 10, 2025 | 23.12 | 23.28 | 23.10 | 23.28 | 0.12 | 0.52% | 4,323 |
| Feb 7, 2025 | 23.15 | 23.23 | 23.12 | 23.16 | -0.09 | -0.39% | 3,410 |
| Feb 6, 2025 | 23.11 | 23.25 | 23.00 | 23.25 | 0.14 | 0.61% | 6,518 |
| Feb 5, 2025 | 23.07 | 23.20 | 23.00 | 23.11 | -0.05 | -0.22% | 1,200 |
| Feb 4, 2025 | 22.90 | 23.20 | 22.90 | 23.16 | 0.26 | 1.14% | 10,643 |
| Feb 3, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | -0.02 | -0.09% | 1,823 |
| Jan 31, 2025 | 22.61 | 23.19 | 22.61 | 22.92 | -0.31 | -1.33% | 21,800 |
| Jan 30, 2025 | 23.25 | 23.25 | 23.10 | 23.23 | 0.13 | 0.56% | 3,000 |
| Jan 29, 2025 | 23.04 | 23.15 | 23.04 | 23.10 | -0.01 | -0.04% | 5,648 |
| Jan 28, 2025 | 23.13 | 23.24 | 23.10 | 23.11 | -0.08 | -0.34% | 3,500 |
| Jan 27, 2025 | 23.25 | 23.25 | 23.18 | 23.19 | -0.23 | -0.98% | 1,107 |
| Jan 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 0.34 | 1.47% | 248 |