ConnectOne Bancorp Inc. (CNOB)
NASDAQ:CNOB
Want to see CNOB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
29.93
30.39
29.76
30.06
30.06
+1.01%
329,089
0.96
May 22, 2026
29.89
30.05
29.64
29.76
29.76
-0.03%
204,910
0.60
May 21, 2026
29.60
29.90
28.84
29.77
29.77
-0.33%
286,577
0.83
May 20, 2026
29.07
29.97
28.95
29.87
29.87
+2.79%
225,254
0.65
May 19, 2026
29.25
29.25
28.15
29.06
29.06
-0.65%
217,804
0.63
May 18, 2026
28.92
29.35
27.86
29.25
29.25
+1.07%
217,324
0.62
May 15, 2026
29.29
29.64
28.75
28.94
28.94
-1.55%
272,980
0.79
May 14, 2026
29.44
29.78
29.43
29.59
29.40
+1.09%
279,946
0.82
May 13, 2026
29.23
29.55
29.11
29.27
29.08
-0.64%
324,693
0.95
May 12, 2026
29.79
29.79
28.87
29.46
29.27
-0.91%
272,101
0.79
May 11, 2026
30.10
30.25
29.54
29.73
29.53
-1.06%
396,253
1.17
May 08, 2026
29.89
30.15
29.61
30.05
29.85
+0.47%
304,790
0.90
May 07, 2026
30.17
30.44
29.86
29.91
29.71
-0.83%
341,353
1.01
May 06, 2026
30.29
30.65
30.02
30.16
29.96
+0.27%
278,233
0.82
May 05, 2026
29.65
30.15
29.60
30.08
29.88
+2.14%
461,754
1.37
May 04, 2026
29.24
29.94
29.12
29.45
29.26
+0.27%
414,881
1.24
May 01, 2026
29.22
29.57
28.94
29.37
29.18
+0.51%
281,243
0.84
Apr 30, 2026
28.83
29.57
28.71
29.22
29.03
+0.62%
319,090
0.95
Apr 29, 2026
29.56
29.86
28.79
29.04
28.85
-2.42%
399,201
1.18
Apr 28, 2026
29.69
30.15
29.06
29.76
29.56
+0.10%
387,854
1.15
Apr 27, 2026
28.61
30.04
28.61
29.73
29.53
+4.24%
606,620
1.82
Apr 24, 2026
29.14
29.50
28.24
28.52
28.33
-1.42%
442,992
1.35
Apr 23, 2026
28.17
29.26
28.01
28.93
28.74
+3.28%
500,029
1.54
Apr 22, 2026
28.16
28.29
27.89
28.01
27.83
-0.22%
255,013
0.78
Apr 21, 2026
28.89
29.03
27.99
28.07
27.89
-2.97%
287,218
0.88
Apr 20, 2026
28.48
29.13
28.48
28.93
28.74
+0.84%
294,673
0.91
Apr 17, 2026
28.49
29.25
28.36
28.69
28.50
+2.35%
377,242
1.17
Apr 16, 2026
28.29
28.38
27.94
28.03
27.85
-1.30%
233,619
0.73
Apr 15, 2026
28.47
28.58
28.10
28.40
28.21
-0.25%
238,022
0.75
Apr 14, 2026
28.09
28.67
27.72
28.47
28.28
+0.88%
365,495
1.14
Apr 13, 2026
27.98
28.25
27.72
28.22
28.03
+0.36%
295,021
0.93
Apr 10, 2026
28.23
28.26
27.65
28.12
27.93
-0.46%
377,260
1.20
Apr 09, 2026
28.15
28.62
28.15
28.25
28.06
-0.49%
585,416
1.88
Apr 08, 2026
28.19
28.59
28.09
28.39
28.20
+3.42%
421,930
1.37
Apr 07, 2026
27.15
27.51
26.74
27.45
27.27
+0.48%
358,578
1.17
Apr 06, 2026
26.88
27.43
26.88
27.32
27.14
+1.07%
314,231
1.03
Apr 03, 2026
26.45
27.06
26.28
27.03
26.85
0.00%
0
0.00
Apr 02, 2026
26.45
27.06
26.28
27.03
26.85
+0.37%
394,437
1.29
Apr 01, 2026
26.90
27.41
26.81
26.93
26.75
+0.60%
274,955
0.90
Mar 31, 2026
26.70
27.06
26.43
26.77
26.59
+1.71%
465,459
1.56
Mar 30, 2026
26.36
26.45
26.08
26.32
26.15
+1.11%
276,229
0.92
Mar 27, 2026
26.26
26.44
25.99
26.03
25.86
-1.74%
309,402
1.04
Mar 26, 2026
26.02
26.53
26.02
26.49
26.32
+0.84%
270,254
0.91
Mar 25, 2026
26.74
26.76
26.01
26.27
26.10
-0.31%
247,797
0.84
Mar 24, 2026
26.40
26.93
26.35
26.35
26.18
-1.38%
330,244
1.14
Mar 23, 2026
26.64
27.16
26.29
26.72
26.54
+2.97%
491,672
1.73
Mar 20, 2026
26.38
26.38
25.66
25.95
25.78
-0.99%
795,349
2.87
Mar 19, 2026
25.38
26.31
25.35
26.21
26.04
+2.58%
419,096
1.53
Mar 18, 2026
25.67
25.98
25.50
25.55
25.38
-1.58%
553,201
2.03
Mar 17, 2026
26.27
26.46
25.58
25.96
25.79
-0.08%
840,115
3.18
Rows: