ConnectOne Bancorp Inc (CNOB) Historical Stock Data
27.45 ↓0.20 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNOB is up 0.51% a day on average. There have been 20 days where ConnectOne Bancorp Inc closed green and 10 days where CNOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 27.72 | 27.45 | ↓$0.27 (-0.97%) | 27.25 | 28.00 | 484.38K |
| 2025-12-12 | 27.65 | 27.65 | ↑$0.00 (0.00%) | 27.15 | 27.73 | 305.50K |
| 2025-12-11 | 27.27 | 27.40 | ↑$0.13 (0.48%) | 27.27 | 27.91 | 409.66K |
| 2025-12-10 | 26.65 | 27.32 | ↑$0.67 (2.51%) | 26.15 | 27.73 | 469.96K |
| 2025-12-09 | 26.46 | 26.68 | ↑$0.22 (0.83%) | 26.36 | 26.98 | 269.09K |
| 2025-12-08 | 26.35 | 26.45 | ↑$0.10 (0.38%) | 25.92 | 26.59 | 234.78K |
| 2025-12-05 | 26.41 | 26.18 | ↓$0.23 (-0.87%) | 26.03 | 26.43 | 182.75K |
| 2025-12-04 | 26.14 | 26.44 | ↑$0.30 (1.15%) | 25.88 | 26.50 | 249.21K |
| 2025-12-03 | 25.64 | 26.30 | ↑$0.66 (2.57%) | 25.53 | 26.33 | 244.13K |
| 2025-12-02 | 25.99 | 25.57 | ↓$0.42 (-1.62%) | 25.46 | 26.15 | 259.94K |
| 2025-12-01 | 25.12 | 25.85 | ↑$0.73 (2.91%) | 24.95 | 25.86 | 290.27K |
| 2025-11-28 | 25.60 | 25.27 | ↓$0.33 (-1.29%) | 25.20 | 25.71 | 182.56K |
| 2025-11-26 | 25.32 | 25.49 | ↑$0.17 (0.67%) | 25.00 | 25.70 | 271.38K |
| 2025-11-25 | 24.20 | 25.47 | ↑$1.27 (5.25%) | 24.20 | 25.56 | 306.75K |
| 2025-11-24 | 24.35 | 24.47 | ↑$0.12 (0.49%) | 24.18 | 24.56 | 197.22K |
| 2025-11-21 | 23.41 | 24.41 | ↑$1.00 (4.27%) | 23.38 | 24.59 | 336.01K |
| 2025-11-20 | 23.78 | 23.36 | ↓$0.42 (-1.77%) | 23.28 | 23.93 | 193.22K |
| 2025-11-19 | 23.43 | 23.46 | ↑$0.02 (0.11%) | 23.30 | 23.55 | 302.14K |
| 2025-11-18 | 23.28 | 23.44 | ↑$0.16 (0.69%) | 23.20 | 23.55 | 267.12K |
| 2025-11-17 | 24.14 | 23.36 | ↓$0.78 (-3.23%) | 23.21 | 24.18 | 307.34K |
| 2025-11-14 | 23.94 | 24.13 | ↑$0.19 (0.79%) | 23.73 | 24.18 | 198.96K |
| 2025-11-13 | 24.23 | 24.26 | ↑$0.03 (0.12%) | 23.97 | 24.55 | 273.84K |
| 2025-11-12 | 24.46 | 24.37 | ↓$0.08 (-0.35%) | 24.31 | 24.89 | 188.90K |
| 2025-11-11 | 24.66 | 24.61 | ↓$0.05 (-0.20%) | 24.44 | 24.82 | 184.30K |
| 2025-11-10 | 24.51 | 24.68 | ↑$0.17 (0.69%) | 24.23 | 24.79 | 176.59K |
| 2025-11-07 | 24.55 | 24.34 | ↓$0.21 (-0.86%) | 24.27 | 24.60 | 253.50K |
| 2025-11-06 | 24.70 | 24.55 | ↓$0.15 (-0.61%) | 24.37 | 24.76 | 182.43K |
| 2025-11-05 | 24.32 | 24.72 | ↑$0.40 (1.64%) | 24.08 | 24.79 | 256.28K |
| 2025-11-04 | 23.92 | 24.10 | ↑$0.18 (0.75%) | 23.76 | 24.27 | 320.24K |
| 2025-11-03 | 24.06 | 24.21 | ↑$0.15 (0.62%) | 23.80 | 24.21 | 369.82K |
Create an account or log in to view more rows.
$CNOB hang tight
ignore fud and buy dips if you can
everyone be okay????
$CNOB what’s gonna happen now
$CNOB i need more
$CNOB Holding
$CNOB ready to explode
$CNOB hope everyone has a good weekend
$CNOB omg lol
$CNOB Bullish AF ??
$CNOB gimme gimme
$CNOB Holding Pattern