ConnectOne Bancorp, Inc. (CNOBP) NASDAQ

24.64

+0.075(+0.31%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	24.45	24.64	24.64	24.65	24.45	9,482
April 01, 2026	24.34	24.56	24.56	24.6	24.34	8,268
March 31, 2026	24.5	24.3	24.3	24.57	24.3	23,348
March 30, 2026	24.44	24.58	24.58	24.65	24.44	2,684
March 27, 2026	24.36	24.45	24.45	24.45	24.34	3,825
March 26, 2026	24.46	24.47	24.47	24.51	24.46	5,125
March 25, 2026	24.49	24.56	24.56	24.59	24.48	4,548
March 24, 2026	24.45	24.6	24.6	24.6	24.4	9,944
March 23, 2026	24.58	24.48	24.48	24.58	24.47	7,423
March 20, 2026	24.49	24.46	24.46	24.6	24.38	11,180
March 19, 2026	24.35	24.42	24.42	24.54	24.35	13,406
March 18, 2026	24.6	24.45	24.45	24.6	24.45	2,756
March 17, 2026	24.44	24.53	24.53	24.57	24.44	5,592
March 16, 2026	24.42	24.4	24.4	24.54	24.38	14,652
March 13, 2026	24.4	24.46	24.46	24.5	24.4	6,463
March 12, 2026	24.5	24.4	24.4	24.5	24.37	1,347
March 11, 2026	24.48	24.38	24.38	24.52	24.36	12,513
March 10, 2026	24.42	24.38	24.38	24.55	24.38	2,462
March 09, 2026	24.53	24.42	24.42	24.59	24.34	20,456
March 06, 2026	24.59	24.55	24.55	24.7	24.5	27,900
March 05, 2026	24.69	24.64	24.64	24.69	24.64	1,041
March 04, 2026	24.6	24.57	24.57	24.61	24.55	4,409
March 03, 2026	24.53	24.56	24.56	24.7	24.53	2,244
March 02, 2026	24.5	24.65	24.65	24.68	24.5	5,030
February 27, 2026	24.84	24.52	24.52	24.84	24.52	35,912
February 26, 2026	24.78	24.79	24.79	24.79	24.78	1,500
February 25, 2026	24.77	24.77	24.77	24.77	24.77	4,075
February 24, 2026	24.8	24.77	24.77	24.85	24.77	5,200
February 23, 2026	24.68	24.84	24.84	24.84	24.68	5,200
February 20, 2026	24.75	24.76	0	24.78	24.68	4,636
February 19, 2026	24.65	24.7	0	24.7	24.65	3,204
February 18, 2026	24.61	24.63	0	24.7	24.61	3,718
February 17, 2026	24.55	24.68	0	24.8	24.55	3,542
February 13, 2026	24.6	24.63	0	24.7	24.55	16,100
February 12, 2026	24.8	24.81	0	24.84	24.8	7,445
February 11, 2026	24.73	24.77	0	24.79	24.72	3,117
February 10, 2026	24.72	24.83	0	24.83	24.71	6,200
February 09, 2026	24.71	24.72	0	24.73	24.68	7,505
February 06, 2026	24.74	24.73	0	24.74	24.73	800
February 05, 2026	24.68	24.72	0	24.75	24.67	11,117
February 04, 2026	24.76	24.66	0	24.76	24.66	2,800
February 03, 2026	24.7	24.65	0	24.7	24.5	4,943
February 02, 2026	24.65	24.55	0	24.65	24.51	12,116
January 30, 2026	24.6	24.56	0	24.63	24.56	4,829
January 29, 2026	24.68	24.6	0	24.68	24.6	3,800
January 28, 2026	24.6	24.56	0	24.73	24.56	7,200
January 27, 2026	24.56	24.55	0	24.57	24.54	2,600
January 26, 2026	24.57	24.52	0	24.57	24.5	9,300
January 23, 2026	24.44	24.57	0	24.58	24.43	9,500
January 22, 2026	24.4	24.4	0	24.45	24.4	22,006
January 21, 2026	24.48	24.4	0	24.49	24.39	10,645
January 20, 2026	24.41	24.36	0	24.41	24.35	3,709
January 16, 2026	24.41	24.41	0	24.41	24.41	2
January 15, 2026	24.5	24.41	0	24.5	24.41	4,813
January 14, 2026	24.44	24.38	0	24.48	24.38	3,233
January 13, 2026	24.44	24.4	0	24.48	24.39	13,100
January 12, 2026	24.46	24.45	0	24.5	24.4	8,700
January 09, 2026	24.32	24.39	0	24.46	24.32	3,334
January 08, 2026	24.37	24.3	0	24.43	24.3	2,300
January 07, 2026	24.33	24.44	0	24.47	24.25	6,538