ConnectOne Bancorp Inc (CNOB) Historical Stock Data
18.23 ↓0.07 (-0.38%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNOB is up 0.14% a day on average. There have been 15 days where ConnectOne Bancorp Inc closed green and 15 days where CNOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.45 | 18.30 | ↓$0.15 (-0.81%) | 18.27 | 18.60 | 93.47K |
| 2024-04-25 | 19.14 | 18.46 | ↓$0.68 (-3.55%) | 18.31 | 19.52 | 168.05K |
| 2024-04-24 | 19.18 | 19.73 | ↑$0.55 (2.87%) | 19.12 | 19.76 | 125.17K |
| 2024-04-23 | 18.91 | 19.41 | ↑$0.50 (2.64%) | 18.91 | 19.58 | 98.38K |
| 2024-04-22 | 18.65 | 18.88 | ↑$0.23 (1.23%) | 18.65 | 19.08 | 95.21K |
| 2024-04-19 | 18.01 | 18.64 | ↑$0.63 (3.50%) | 17.80 | 18.80 | 227.60K |
| 2024-04-18 | 17.99 | 18.10 | ↑$0.11 (0.61%) | 17.91 | 18.25 | 108.55K |
| 2024-04-17 | 18.12 | 18.00 | ↓$0.12 (-0.66%) | 17.98 | 18.26 | 112.72K |
| 2024-04-16 | 17.72 | 17.91 | ↑$0.19 (1.07%) | 17.57 | 18.05 | 132.63K |
| 2024-04-15 | 17.95 | 17.87 | ↓$0.08 (-0.45%) | 17.61 | 18.15 | 129.30K |
| 2024-04-12 | 17.78 | 17.86 | ↑$0.08 (0.45%) | 17.69 | 17.98 | 159.59K |
| 2024-04-11 | 18.10 | 18.00 | ↓$0.10 (-0.55%) | 17.76 | 18.10 | 112.89K |
| 2024-04-10 | 18.66 | 18.00 | ↓$0.66 (-3.54%) | 17.78 | 18.70 | 177.62K |
| 2024-04-09 | 18.99 | 19.19 | ↑$0.20 (1.05%) | 18.92 | 19.33 | 130.90K |
| 2024-04-08 | 18.84 | 18.99 | ↑$0.15 (0.80%) | 18.76 | 19.35 | 124.23K |
| 2024-04-05 | 18.57 | 18.69 | ↑$0.12 (0.65%) | 18.54 | 19.00 | 91.73K |
| 2024-04-04 | 19.06 | 18.68 | ↓$0.38 (-1.99%) | 18.61 | 19.22 | 130.33K |
| 2024-04-03 | 18.60 | 18.85 | ↑$0.25 (1.34%) | 18.45 | 18.86 | 161.63K |
| 2024-04-02 | 18.76 | 18.74 | ↓$0.02 (-0.11%) | 18.54 | 18.95 | 123.30K |
| 2024-04-01 | 19.63 | 19.05 | ↓$0.58 (-2.95%) | 18.92 | 19.63 | 99.39K |
| 2024-03-28 | 19.40 | 19.50 | ↑$0.10 (0.52%) | 19.11 | 19.55 | 263.52K |
| 2024-03-27 | 18.79 | 19.36 | ↑$0.57 (3.03%) | 18.79 | 19.36 | 236.47K |
| 2024-03-26 | 19.05 | 18.68 | ↓$0.37 (-1.94%) | 18.62 | 19.06 | 115.73K |
| 2024-03-25 | 19.10 | 18.98 | ↓$0.12 (-0.63%) | 18.85 | 19.33 | 113.01K |
| 2024-03-22 | 19.60 | 19.01 | ↓$0.59 (-3.01%) | 18.74 | 19.60 | 141.21K |
| 2024-03-21 | 19.68 | 19.51 | ↓$0.17 (-0.86%) | 19.37 | 19.74 | 154.18K |
| 2024-03-20 | 18.56 | 19.57 | ↑$1.01 (5.44%) | 18.45 | 19.78 | 178.96K |
| 2024-03-19 | 18.72 | 18.67 | ↓$0.05 (-0.27%) | 18.39 | 19.01 | 82.97K |
| 2024-03-18 | 18.87 | 18.76 | ↓$0.11 (-0.58%) | 18.70 | 19.22 | 127.58K |
| 2024-03-15 | 18.75 | 18.90 | ↑$0.15 (0.80%) | 18.75 | 19.28 | 444.12K |
Create an account or log in to view more rows.
$CNOB just bought a half position.
$CNOB we back boys
$CNOB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CNOB my put options are fine
$CNOB pressure
$CNOB we need those buyers and volume.
$CNOB this market love evrry dips let’s see
$CNOB -
Buy
buy
buy!
$CNOB the catalyst we need !
$CNOB When in doubt...