ConnectOne Bancorp Inc (CNOB) Historical Stock Data
17.87 ↑0.01 (0.06%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNOB is down -0.31% a day on average. There have been 11 days where ConnectOne Bancorp Inc closed green and 19 days where CNOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 19.40 | 18.82 | ↓$0.58 (-2.99%) | 18.68 | 19.88 | 175.52K |
| 2024-03-13 | 19.77 | 19.49 | ↓$0.28 (-1.42%) | 19.35 | 20.07 | 94.38K |
| 2024-03-12 | 19.95 | 19.83 | ↓$0.12 (-0.60%) | 19.45 | 20.59 | 162.04K |
| 2024-03-11 | 19.64 | 20.02 | ↑$0.38 (1.93%) | 19.55 | 20.77 | 192.89K |
| 2024-03-08 | 20.02 | 19.62 | ↓$0.40 (-2.00%) | 19.41 | 20.09 | 153.39K |
| 2024-03-07 | 20.06 | 19.67 | ↓$0.39 (-1.94%) | 19.52 | 20.10 | 200.11K |
| 2024-03-06 | 19.77 | 19.70 | ↓$0.07 (-0.35%) | 19.22 | 20.34 | 447.71K |
| 2024-03-05 | 19.28 | 19.70 | ↑$0.42 (2.18%) | 19.28 | 19.89 | 263.39K |
| 2024-03-04 | 19.54 | 19.31 | ↓$0.23 (-1.18%) | 19.25 | 20.18 | 128.68K |
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...