ConnectOne Bancorp Inc (CNOB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.80898876404 | 24.92 | 26.06 | 24.43 | 163748 | 24.99092826 | CS |
| 4 | 0.8 | 3.22320709106 | 24.82 | 26.53 | 24 | 215699 | 24.97947436 | CS |
| 12 | 3.53 | 15.9800814848 | 22.09 | 26.53 | 20.08 | 206363 | 24.1040297 | CS |
| 26 | 7.67 | 42.7298050139 | 17.95 | 26.53 | 17.07 | 180091 | 21.85466824 | CS |
| 52 | 8.14 | 46.5675057208 | 17.48 | 26.53 | 14.51 | 168365 | 21.20850194 | CS |
| 156 | -6.38 | -19.9375 | 32 | 37 | 13.11 | 166374 | 22.94624915 | CS |
| 260 | 3.71 | 16.9329073482 | 21.91 | 37 | 8.855 | 156280 | 22.1741302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 25.72 | 0.86 | 3.46 | 25 | 26.06 | 24.84 | 145851 |
| 1728599700 | 24.86 | -0.09 | -0.36 | 24.67 | 24.88 | 24.45 | 142520 |
| 1728513300 | 24.95 | 0.34 | 1.38 | 24.55 | 25.14 | 24.55 | 194666 |
| 1728426900 | 24.61 | -0.33 | -1.32 | 24.94 | 24.97 | 24.43 | 189733 |
| 1728340500 | 24.94 | -0.14 | -0.56 | 24.92 | 25.05 | 24.71 | 145969 |
| 1728081300 | 25.08 | 0.66 | 2.70 | 24.98 | 25.16 | 24.71 | 143264 |
| 1727994900 | 24.42 | 0.01 | 0.04 | 24.17 | 24.685 | 24.04 | 185872 |
| 1727908500 | 24.41 | 0.18 | 0.74 | 24.19 | 24.67 | 24.13 | 280659 |
| 1727822100 | 24.23 | -0.82 | -3.27 | 24.94 | 24.94 | 24 | 229736 |
| 1727735700 | 25.05 | 0.57 | 2.33 | 24.42 | 25.15 | 24.42 | 160995 |
| 1727476500 | 24.48 | 0.17 | 0.70 | 24.61 | 24.61 | 24.1 | 253883 |
| 1727390100 | 24.31 | -0.02 | -0.08 | 24.74 | 24.74 | 24.22 | 154934 |
| 1727303700 | 24.33 | -0.41 | -1.66 | 24.71 | 24.71 | 24.32 | 124556 |
| 1727217300 | 24.74 | -0.32 | -1.28 | 25.02 | 25.34 | 24.68 | 193378 |
| 1727130900 | 25.06 | -0.4 | -1.57 | 25.62 | 25.7 | 24.9 | 178480 |
| 1726871700 | 25.46 | -0.79 | -3.01 | 26.06 | 26.18 | 25.24 | 779781 |
| 1726785300 | 26.25 | 0.75 | 2.94 | 26.21 | 26.47 | 25.58 | 176884 |
| 1726698900 | 25.5 | 0.41 | 1.63 | 25.18 | 26.53 | 24.67 | 290566 |
| 1726612500 | 25.09 | 0.3 | 1.21 | 25.11 | 25.79 | 24.905 | 194634 |
| 1726526100 | 24.79 | 0.1 | 0.41 | 24.82 | 25.11 | 24.38 | 147609 |
| 1726266900 | 24.69 | 0.44 | 1.81 | 24.69 | 24.78 | 24.115 | 134906 |
| 1726180500 | 24.25 | -0.02 | -0.08 | 24.46 | 24.46 | 24.06 | 141685 |
| 1726094100 | 24.27 | -0.1 | -0.41 | 24.22 | 24.4 | 23.43 | 199340 |
| 1726007700 | 24.37 | 0.32 | 1.33 | 24.17 | 24.5 | 23.85 | 146129 |
| 1725921300 | 24.05 | -0.39 | -1.60 | 24.47 | 24.56 | 23.99 | 209207 |
| 1725662100 | 24.44 | -0.56 | -2.24 | 25.08 | 25.23 | 24.35 | 360866 |
| 1725575700 | 25 | 1.03 | 4.30 | 24.3 | 25.1 | 23.92 | 609049 |
| 1725489300 | 23.97 | -0.45 | -1.84 | 24.28 | 24.45 | 23.54 | 191039 |
| 1725402900 | 24.42 | -0.58 | -2.32 | 24.81 | 25.4 | 24.085 | 230934 |
| 1725057300 | 25 | 0.26 | 1.05 | 24.93 | 25.0975 | 24.61 | 120792 |
| 1724970900 | 24.74 | 0.02 | 0.08 | 24.94 | 24.96 | 24.46 | 82512 |
| 1724884500 | 24.72 | 0.21 | 0.86 | 24.33 | 24.96 | 24.33 | 70680 |
| 1724798100 | 24.51 | -0.43 | -1.72 | 24.75 | 25 | 24.4 | 72879 |
| 1724711700 | 24.94 | -0.37 | -1.46 | 25.6 | 25.75 | 24.77 | 254574 |
| 1724452500 | 25.31 | 1.75 | 7.43 | 23.8 | 25.45 | 23.63 | 181045 |
| 1724366100 | 23.56 | 0.53 | 2.30 | 23.04 | 23.71 | 23.04 | 274424 |
| 1724279700 | 23.03 | 0.47 | 2.08 | 22.82 | 23.07 | 22.5 | 112372 |
| 1724193300 | 22.56 | -0.36 | -1.57 | 22.8 | 22.8 | 22.381 | 97017 |
| 1724106900 | 22.92 | 0.22 | 0.97 | 22.73 | 22.92 | 22.5 | 72828 |
| 1723847700 | 22.7 | 0.52 | 2.34 | 22.15 | 22.875 | 22.15 | 106594 |
| 1723761300 | 22.18 | 0.68 | 3.16 | 21.97 | 22.485 | 21.65 | 112859 |
| 1723674900 | 21.5 | -0.35 | -1.60 | 21.96 | 21.96 | 21.23 | 73331 |
| 1723588500 | 21.85 | 0.6 | 2.82 | 21.57 | 21.92 | 21.15 | 148183 |
| 1723502100 | 21.25 | -0.48 | -2.21 | 21.99 | 22.1 | 21.17 | 102340 |
| 1723242900 | 21.73 | -0.52 | -2.34 | 22.18 | 22.26 | 21.51 | 137902 |
| 1723156500 | 22.25 | 0.5 | 2.30 | 22.15 | 22.28 | 21.76 | 137615 |
| 1723070100 | 21.75 | 0.07 | 0.32 | 22.06 | 22.32 | 21.71 | 182616 |
| 1722983700 | 21.68 | 0.37 | 1.74 | 21.29 | 21.88 | 21.065 | 186473 |
| 1722897300 | 21.31 | -0.57 | -2.61 | 20.53 | 21.5 | 20.08 | 330677 |
| 1722638100 | 21.88 | -1.12 | -4.87 | 21.87 | 22.08 | 21.46 | 208302 |
| 1722551700 | 23 | -1.22 | -5.04 | 24.2 | 24.21 | 22.47 | 406244 |
| 1722465300 | 24.22 | -0.08 | -0.33 | 24.27 | 25.09 | 23.905 | 268430 |
| 1722378900 | 24.3 | 0.25 | 1.04 | 24.09 | 24.43 | 24.03 | 262761 |
| 1722292500 | 24.05 | -0.87 | -3.49 | 25.27 | 25.27 | 24.05 | 348102 |
| 1722033300 | 24.92 | 0.55 | 2.26 | 25.2 | 25.53 | 24.55 | 164304 |
| 1721946900 | 24.37 | 1.13 | 4.86 | 24.21 | 25.41 | 23.145 | 282699 |
| 1721860500 | 23.24 | -0.66 | -2.76 | 23.71 | 24.18 | 23.23 | 335408 |
| 1721774100 | 23.9 | 1.2 | 5.29 | 22.43 | 23.96 | 22.43 | 332078 |
| 1721687700 | 22.7 | 0.4 | 1.79 | 22.09 | 22.73 | 21.73 | 172233 |
| 1721428500 | 22.3 | 0.11 | 0.50 | 22.22 | 22.8 | 22.07 | 136459 |
| 1721342100 | 22.19 | -0.5 | -2.20 | 22.44 | 23.1 | 22.02 | 207953 |
| 1721255700 | 22.69 | 0.9 | 4.13 | 21.51 | 22.71 | 21.51 | 312428 |
| 1721169300 | 21.79 | 1.07 | 5.16 | 21 | 21.92 | 20.81 | 238757 |
| 1721082900 | 20.72 | 0.8 | 4.02 | 20.38 | 21 | 20.155 | 337952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
