ConnectOne Bancorp Inc (CNOBP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 20.74 | -0.01 | -0.05 | 20.74 | 20.755 | 20.73 | 2103 |
| 1721687700 | 20.75 | 0.1 | 0.48 | 20.74 | 20.75 | 20.502 | 5240 |
| 1721428500 | 20.65 | -0.03 | -0.13 | 20.67 | 20.67 | 20.55 | 1730 |
| 1721342100 | 20.6764 | -0.07 | -0.35 | 20.97 | 20.97 | 20.61 | 787 |
| 1721255700 | 20.75 | 0.01 | 0.05 | 20.74 | 20.75 | 20.5508 | 2889 |
| 1721169300 | 20.74 | 0.34 | 1.67 | 20.57 | 20.74 | 20.3501 | 2044 |
| 1721082900 | 20.4 | -0.34 | -1.64 | 20.74 | 20.75 | 20.4 | 3802 |
| 1720823700 | 20.74 | 0.07 | 0.34 | 20.75 | 20.75 | 20.74 | 1132 |
| 1720737300 | 20.67 | 0.31 | 1.52 | 20.42 | 20.75 | 20.42 | 3782 |
| 1720650900 | 20.36 | 0.08 | 0.39 | 20.21 | 20.39 | 20.21 | 640 |
| 1720564500 | 20.28 | -0.02 | -0.10 | 20.3 | 20.35 | 20.28 | 1304 |
| 1720478100 | 20.3 | 0.05 | 0.25 | 20.27 | 20.3 | 20.27 | 774 |
| 1720218900 | 20.2501 | -0.23 | -1.12 | 20.48 | 20.48 | 20.2 | 1741 |
| 1720040640 | 20.48 | 0.28 | 1.39 | 20.3 | 20.48 | 20.3 | 2977 |
| 1719959700 | 20.2 | -0.1 | -0.48 | 20.31 | 20.31 | 20.2 | 4286 |
| 1719873300 | 20.2968 | 0.2 | 0.98 | 20.26 | 20.34 | 20.26 | 2277 |
| 1719614100 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1719527700 | 20.1 | -0.2 | -0.99 | 20.3 | 20.3 | 20.1 | 454 |
| 1719441300 | 20.3 | 0.07 | 0.35 | 20.25 | 20.3 | 20.11 | 572 |
| 1719354900 | 20.2297 | 0.03 | 0.15 | 20.33 | 20.33 | 20.01 | 7019 |
| 1719268500 | 20.2 | 0 | 0.00 | 20.07 | 20.27 | 20.07 | 265 |
| 1719009300 | 20.2 | 0.29 | 1.46 | 20 | 20.2 | 19.92 | 443 |
| 1718922900 | 19.91 | -0.09 | -0.45 | 19.95 | 20 | 19.91 | 1097 |
| 1718750100 | 20 | 0.03 | 0.15 | 20.04 | 20.04 | 20 | 1231 |
| 1718663700 | 19.97 | -0.13 | -0.64 | 19.97 | 19.98 | 19.97 | 429 |
| 1718404500 | 20.0979 | -0.1 | -0.51 | 20.33 | 20.33 | 20 | 2747 |
| 1718318100 | 20.2 | -0.06 | -0.30 | 20.37 | 20.37 | 20.2 | 1716 |
| 1718231700 | 20.26 | 0.32 | 1.60 | 20.09 | 20.38 | 20.06 | 2413 |
| 1718145300 | 19.94 | -0.18 | -0.90 | 20.24 | 20.24 | 19.93 | 1714 |
| 1718058900 | 20.1201 | -0.23 | -1.13 | 20.45 | 20.45 | 20.1201 | 2752 |
| 1717799700 | 20.35 | -0.05 | -0.25 | 20.28 | 20.35 | 20.28 | 174 |
| 1717713300 | 20.4 | 0.09 | 0.44 | 20.44 | 20.44 | 20.2201 | 1031 |
| 1717626900 | 20.31 | -0.07 | -0.34 | 20.31 | 20.31 | 20.31 | 732 |
| 1717540500 | 20.3801 | -0.04 | -0.22 | 20.32 | 20.45 | 20.2 | 3141 |
| 1717454100 | 20.425 | 0.18 | 0.86 | 20.39 | 20.4999 | 20.2 | 4574 |
| 1717194900 | 20.25 | 0.14 | 0.70 | 20.42 | 20.5 | 20.23 | 9971 |
| 1717108500 | 20.11 | 0.16 | 0.80 | 19.99 | 20.15 | 19.99 | 854 |
| 1717022100 | 19.95 | -0.12 | -0.60 | 20.14 | 20.14 | 19.83 | 7231 |
| 1716935700 | 20.07 | 0.25 | 1.26 | 19.97 | 20.16 | 19.9 | 5507 |
| 1716590100 | 19.82 | -0.28 | -1.39 | 20.26 | 20.26 | 19.81 | 2750 |
| 1716503700 | 20.1 | -0.24 | -1.16 | 20.48 | 20.48 | 20.1 | 4751 |
| 1716417300 | 20.335 | -0.03 | -0.12 | 20.5 | 20.5 | 20.335 | 1517 |
| 1716330900 | 20.36 | 0 | 0.00 | 20.5 | 20.5 | 20.36 | 1291 |
| 1716244500 | 20.36 | -0.09 | -0.44 | 20.36 | 20.45 | 20.36 | 1171 |
| 1715985300 | 20.45 | 0.19 | 0.94 | 20.35 | 20.75 | 20.0001 | 4198 |
| 1715898900 | 20.26 | 0.26 | 1.30 | 20.1 | 20.305 | 20.1 | 2226 |
| 1715812500 | 20 | 0 | 0.00 | 19.87 | 20.07 | 19.75 | 2870 |
| 1715726100 | 20 | -0.14 | -0.70 | 20 | 20.07 | 20 | 5032 |
| 1715639700 | 20.14 | -0.16 | -0.79 | 20.29 | 20.35 | 20.0001 | 4524 |
| 1715380500 | 20.3 | -0.21 | -1.02 | 20.68 | 20.68 | 20.3 | 3107 |
| 1715294100 | 20.51 | 0.2 | 0.98 | 20.52 | 20.52 | 20.49 | 1006 |
| 1715207700 | 20.31 | -0.19 | -0.93 | 20.49 | 20.69 | 20.3 | 2462 |
| 1715121300 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 122 |
| 1715034900 | 20.5 | 0.07 | 0.34 | 20.5 | 20.5 | 20.2999 | 3313 |
| 1714775700 | 20.43 | 0.62 | 3.13 | 20.08 | 20.43 | 20.08 | 1512 |
| 1714689300 | 19.81 | -0.06 | -0.30 | 20.08 | 20.14 | 19.81 | 698 |
| 1714602900 | 19.87 | -0.12 | -0.60 | 20.01 | 20.1199 | 19.76 | 6159 |
| 1714516500 | 19.99 | 0.23 | 1.16 | 20.08 | 20.08 | 19.76 | 5599 |
| 1714430100 | 19.76 | 0 | 0.00 | 19.81 | 19.95 | 19.76 | 635 |
| 1714170900 | 19.76 | 0.01 | 0.05 | 19.77 | 19.88 | 19.76 | 626 |
| 1714084500 | 19.75 | -0.41 | -2.03 | 20.39 | 20.39 | 19.65 | 7928 |
| 1713998100 | 20.16 | 0.36 | 1.82 | 20.38 | 20.38 | 19.87 | 3732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
