ConnectOne Bancorp, Inc. (CNOBP) NASDAQ

24.30

+0.0871(+0.36%)

Updated at December 24 12:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202524.224.2124.2124.2124.21,214
December 22, 202524.2424.2224.2224.2424.183,200
December 19, 202524.2524.1724.1724.2524.175,500
December 18, 202524.224.2224.2224.2224.161,500
December 17, 202524.2524.1724.1724.2524.173,200
December 16, 202524.2324.224.224.2524.23,825
December 15, 202524.1824.2324.2324.2424.057,336
December 12, 202524.2324.2324.2324.2424.16,900
December 11, 202524.2324.1424.1424.2324.14800
December 10, 202524.2424.2424.2424.2424.249
December 09, 202524.124.2424.2424.2424.0312,130
December 08, 202524.1524.1924.1924.1924.11,747
December 05, 202524.124.1524.1524.1624.17,200
December 04, 202524.1524.124.124.1524.1925
December 03, 202524.1524.0524.0524.1524.0515,700
December 02, 202524.0324.0324.0324.0324.035,408
December 01, 202524.1324.0324.0324.1324.015,946
November 28, 202524.1424.0924.0924.1424.09700
November 26, 202523.9823.9823.9823.9823.98400
November 25, 20252424.1524.1524.15241,756
November 24, 202523.9723.9523.9523.9823.953,242
November 21, 202523.9824.0124.0124.1523.985,523
November 20, 202523.9323.9723.9724.1523.936,042
November 19, 20252424.0124.0124.15245,000
November 18, 202523.87242424.1923.867,300
November 17, 202523.8423.8423.8423.9223.8212,400
November 14, 202523.9623.8823.8824.0423.858,200
November 13, 202524.1324.1323.824.1324.13300
November 12, 202524.1624.2323.924.2324.143,300
November 11, 202524.1224.1223.7924.1224.12118
November 10, 202524.1224.1223.7924.1224.121
November 07, 202524.1224.1224.1224.1224.121
November 06, 202524.1224.1224.1224.1224.12319
November 05, 202524.1224.1224.1224.1224.12341
November 04, 202524.1424.124.124.1824.12,100
November 03, 202524.0424.0524.0524.0524.04728
October 31, 202524.124.124.124.2524.042,300
October 30, 202523.923.9523.9523.9723.99,100
October 29, 202524242424242,783
October 28, 202524.05242424.05242,800
October 27, 202524.0524.0524.0524.0724.053,000
October 24, 202524.124.2124.2124.2524.053,618
October 23, 202524.1524.1524.1524.1524.151,640
October 22, 202524.0124.1524.1524.1524.013,700
October 21, 202524.1424.0624.0624.1424.061,200
October 20, 202524.0824.124.124.124.081,067
October 17, 202524.0124.124.124.1524.013,000
October 16, 202524.1324.1424.1424.1423.971,600
October 15, 202524.0824.1224.1224.1524.057,400
October 14, 202523.9524.1524.1524.1523.9510,121
October 13, 202524.1524.1524.1524.1524.089,800
October 10, 202524.2324.0524.0524.23244,400
October 09, 202524.0524.0824.0824.08242,800
October 08, 202523.8424.124.124.123.843,100
October 07, 202523.8323.9223.9224.0423.831,700
October 06, 202523.8223.8223.8223.8223.82500
October 03, 202523.8123.8523.852423.819,015
October 02, 202523.923.8223.8223.923.824,300
October 01, 202523.8123.8523.8523.9223.818,902
September 30, 202523.8123.8623.8623.923.813,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved