Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ConnectOne Bancorp Inc | CNOB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.45 | 2.36% | 19.49 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.44 | 19.2042 | 19.53 | 19.49 | 19.04 |
CNOB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.45 | 19.53 | 17.74 | 18.42 | 145,023 | 1.04 | 5.64% |
| 1 Month | 18.71 | 19.76 | 17.60 | 18.47 | 135,255 | 0.78 | 4.17% |
| 3 Months | 20.02 | 21.69 | 17.60 | 19.32 | 165,539 | -0.53 | -2.65% |
| 6 Months | 18.15 | 24.44 | 17.3172 | 20.53 | 160,577 | 1.34 | 7.38% |
| 1 Year | 14.68 | 24.44 | 13.11 | 18.48 | 182,904 | 4.81 | 32.77% |
| 3 Years | 27.50 | 37.00 | 13.11 | 23.78 | 159,123 | -8.01 | -29.13% |
| 5 Years | 22.87 | 37.00 | 8.855 | 22.18 | 149,028 | -3.38 | -14.78% |
CNOB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 19.49 | 0.45 | 2.36% | 19.44 | 19.53 | 19.2042 | 115,706 |
| May 02 2024 | 19.04 | 0.49 | 2.64% | 18.76 | 19.04 | 18.63 | 123,892 |
| May 01 2024 | 18.55 | 0.64 | 3.57% | 18.01 | 18.86 | 18.01 | 209,309 |
| Apr 30 2024 | 17.91 | -0.35 | -1.92% | 18.07 | 18.24 | 17.74 | 133,642 |
| Apr 29 2024 | 18.26 | -0.04 | -0.22% | 18.54 | 18.82 | 18.22 | 164,804 |
| Apr 26 2024 | 18.30 | -0.16 | -0.87% | 18.45 | 18.61 | 18.27 | 93,468 |
| Apr 25 2024 | 18.46 | -1.27 | -6.44% | 19.14 | 19.515 | 18.31 | 168,050 |
| Apr 24 2024 | 19.73 | 0.32 | 1.65% | 19.18 | 19.76 | 19.12 | 125,107 |
| Apr 23 2024 | 19.41 | 0.53 | 2.81% | 18.91 | 19.58 | 18.91 | 98,379 |
| Apr 22 2024 | 18.88 | 0.24 | 1.29% | 18.85 | 19.08 | 18.65 | 95,211 |
| Apr 19 2024 | 18.64 | 0.54 | 2.98% | 18.01 | 18.795 | 17.80 | 227,599 |
| Apr 18 2024 | 18.10 | 0.10 | 0.56% | 17.99 | 18.25 | 17.84 | 108,554 |
| Apr 17 2024 | 18.00 | 0.09 | 0.50% | 18.12 | 18.26 | 17.98 | 112,716 |
| Apr 16 2024 | 17.91 | 0.04 | 0.22% | 17.72 | 18.05 | 17.57 | 132,631 |
| Apr 15 2024 | 17.87 | 0.01 | 0.06% | 17.95 | 18.15 | 17.605 | 129,299 |
| Apr 12 2024 | 17.86 | -0.14 | -0.78% | 17.78 | 17.98 | 17.69 | 159,592 |
| Apr 11 2024 | 18.00 | 0.00 | 0.00% | 18.10 | 18.10 | 17.76 | 112,886 |
| Apr 10 2024 | 18.00 | -1.19 | -6.20% | 18.66 | 18.70 | 17.78 | 177,617 |
| Apr 09 2024 | 19.19 | 0.20 | 1.05% | 18.99 | 19.33 | 18.92 | 130,901 |
| Apr 08 2024 | 18.99 | 0.30 | 1.61% | 18.84 | 19.345 | 18.76 | 124,234 |
| Apr 05 2024 | 18.69 | 0.01 | 0.05% | 18.57 | 18.995 | 18.54 | 91,731 |
| Apr 04 2024 | 18.68 | -0.17 | -0.90% | 19.06 | 19.28 | 18.6105 | 130,334 |
