ConnectOne Bancorp Inc. (CNOBP)
23.20
0.05 (0.22%)
At close: Mar 03, 2025, 3:18 PM
23.10
-0.43%
After-hours: Mar 03, 2025, 03:18 PM EST
CNOBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | -0.05 | -0.22% | 2,569 |
| 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 |
| Jan 23, 2025 | 22.85 | 23.08 | 22.85 | 23.08 | 0.12 | 0.52% | 1,300 |
| Jan 22, 2025 | 22.38 | 22.98 | 22.38 | 22.96 | -0.33 | -1.42% | 4,300 |
| Jan 21, 2025 | 22.98 | 23.35 | 22.98 | 23.29 | 0.32 | 1.39% | 5,340 |
| Jan 17, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 0.17 | 0.75% | 148 |
| Jan 16, 2025 | 22.49 | 22.80 | 22.49 | 22.80 | 0.03 | 0.13% | 4,648 |
| Jan 15, 2025 | 22.25 | 22.77 | 22.25 | 22.77 | 0.52 | 2.34% | 1,530 |
| Jan 14, 2025 | 22.47 | 22.47 | 22.11 | 22.25 | 0.06 | 0.27% | 1,533 |
| Jan 13, 2025 | 22.27 | 22.29 | 22.05 | 22.19 | -0.31 | -1.38% | 22,000 |
| Jan 10, 2025 | 22.50 | 22.50 | 22.21 | 22.50 | 0.25 | 1.12% | 1,508 |
| Jan 8, 2025 | 22.78 | 22.79 | 22.25 | 22.25 | -0.29 | -1.29% | 8,300 |
| Jan 7, 2025 | 22.32 | 22.55 | 22.32 | 22.54 | -0.11 | -0.49% | 4,934 |
| Jan 6, 2025 | 22.61 | 22.80 | 22.60 | 22.65 | 0.04 | 0.18% | 3,700 |
| Jan 3, 2025 | 22.60 | 22.87 | 22.45 | 22.61 | 0.11 | 0.49% | 5,500 |
| Jan 2, 2025 | 22.63 | 22.69 | 22.45 | 22.50 | -0.47 | -2.05% | 12,131 |
| Dec 31, 2024 | 22.28 | 22.97 | 22.28 | 22.97 | 0.60 | 2.68% | 16,600 |
| Dec 30, 2024 | 22.24 | 22.37 | 22.21 | 22.37 | 0.14 | 0.63% | 7,303 |
| Dec 27, 2024 | 22.25 | 22.28 | 22.21 | 22.23 | -0.07 | -0.31% | 8,000 |
| Dec 26, 2024 | 22.27 | 22.32 | 22.25 | 22.30 | 0.04 | 0.18% | 6,905 |
| Dec 24, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 0.00 | 0.00% | 201,565 |
| Dec 23, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 0.00 | 0.00% | 101,082 |
| Dec 20, 2024 | 22.23 | 22.26 | 22.23 | 22.26 | 0.04 | 0.18% | 1,100 |
| Dec 19, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 0.00 | 0.00% | 50,841 |
| Dec 18, 2024 | 22.20 | 22.57 | 22.20 | 22.22 | 0.13 | 0.59% | 21,037 |
| Dec 17, 2024 | 22.23 | 22.25 | 22.09 | 22.09 | -0.12 | -0.54% | 25,700 |