ConnectOne Bancorp Inc. (CNOB)
NASDAQ:CNOB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
28.15
28.62
28.15
28.25
28.25
-0.49%
585,416
1.88
Apr 08, 2026
28.19
28.59
28.09
28.39
28.39
+3.42%
421,917
1.37
Apr 07, 2026
27.15
27.51
26.74
27.45
27.45
+0.48%
358,578
1.17
Apr 06, 2026
26.88
27.43
26.88
27.32
27.32
+1.07%
314,231
1.03
Apr 03, 2026
26.45
27.06
26.28
27.03
27.03
0.00%
0
0.00
Apr 02, 2026
26.45
27.06
26.28
27.03
27.03
+0.37%
394,437
1.29
Apr 01, 2026
26.90
27.41
26.81
26.93
26.93
+0.60%
274,955
0.90
Mar 31, 2026
26.70
27.06
26.43
26.77
26.77
+1.71%
465,459
1.56
Mar 30, 2026
26.36
26.45
26.08
26.32
26.32
+1.11%
276,229
0.92
Mar 27, 2026
26.26
26.44
25.99
26.03
26.03
-1.74%
309,402
1.04
Mar 26, 2026
26.02
26.53
26.02
26.49
26.49
+0.84%
270,254
0.91
Mar 25, 2026
26.74
26.76
26.01
26.27
26.27
-0.30%
247,797
0.84
Mar 24, 2026
26.40
26.93
26.35
26.35
26.35
-1.38%
330,244
1.14
Mar 23, 2026
26.64
27.16
26.29
26.72
26.72
+2.97%
491,672
1.73
Mar 20, 2026
26.38
26.38
25.66
25.95
25.95
-0.99%
795,247
2.87
Mar 19, 2026
25.38
26.31
25.35
26.21
26.21
+2.58%
417,580
1.52
Mar 18, 2026
25.67
25.98
25.50
25.55
25.55
-1.58%
553,201
2.03
Mar 17, 2026
26.27
26.46
25.58
25.96
25.96
-0.08%
840,115
3.18
Mar 16, 2026
25.77
26.19
25.63
25.98
25.98
+1.76%
280,116
1.06
Mar 13, 2026
25.63
25.84
25.14
25.53
25.53
+0.39%
245,885
0.93
Mar 12, 2026
24.85
25.48
24.74
25.43
25.43
-0.20%
209,015
0.78
Mar 11, 2026
25.60
25.73
25.13
25.48
25.48
-1.05%
295,324
1.10
Mar 10, 2026
25.57
26.37
25.36
25.75
25.75
+0.16%
235,454
0.86
Mar 09, 2026
25.13
25.82
24.60
25.71
25.71
+0.27%
283,945
1.03
Mar 06, 2026
25.21
25.71
24.78
25.64
25.64
-1.50%
344,365
1.25
Mar 05, 2026
26.25
26.46
25.87
26.03
26.03
-2.18%
288,713
1.05
Mar 04, 2026
26.87
26.96
26.39
26.61
26.61
+0.15%
181,700
0.66
Mar 03, 2026
26.07
26.78
25.80
26.57
26.57
-0.97%
250,421
0.91
Mar 02, 2026
26.23
27.13
25.81
26.83
26.83
+1.13%
394,666
1.44
Feb 27, 2026
27.20
27.28
26.21
26.53
26.53
-4.47%
479,206
1.77
Feb 26, 2026
27.62
28.23
27.06
27.77
27.77
+0.54%
345,811
1.28
Feb 25, 2026
27.09
27.66
26.84
27.62
27.62
+2.91%
258,884
0.96
Feb 24, 2026
26.79
26.97
26.50
26.84
26.84
+0.04%
243,553
0.92
Feb 23, 2026
27.94
28.21
26.55
26.83
26.83
-4.04%
362,355
1.38
Feb 20, 2026
27.49
28.09
27.24
27.96
27.96
+1.67%
280,220
1.06
Feb 19, 2026
27.43
27.66
27.18
27.50
27.50
-0.76%
301,126
1.15
Feb 18, 2026
27.88
28.48
27.63
27.71
27.71
-0.75%
278,146
1.06
Feb 17, 2026
27.83
28.16
27.52
27.92
27.92
+0.61%
213,944
0.81
Feb 16, 2026
27.27
27.91
26.96
27.75
27.75
0.00%
0
0.00
Feb 13, 2026
27.27
27.91
26.96
27.75
27.75
+1.54%
256,704
0.95
Feb 12, 2026
27.75
28.02
27.03
27.51
27.33
+0.18%
348,730
1.30
Feb 11, 2026
28.16
28.43
27.27
27.46
27.28
-1.79%
211,877
0.79
Feb 10, 2026
28.38
28.54
27.77
27.96
27.78
-1.55%
241,685
0.90
Feb 09, 2026
28.59
28.79
28.29
28.40
28.21
-0.94%
220,960
0.82
Feb 06, 2026
28.12
28.78
27.72
28.67
28.48
+3.24%
466,086
1.76
Feb 05, 2026
27.71
28.18
27.37
27.77
27.59
-0.18%
242,221
0.92
Feb 04, 2026
27.77
28.40
27.73
27.82
27.64
+1.05%
356,428
1.36
Feb 03, 2026
27.20
28.03
27.02
27.53
27.35
+0.80%
353,620
1.36
Feb 02, 2026
26.62
27.45
26.46
27.31
27.13
+2.59%
377,050
1.46
Jan 30, 2026
27.56
27.67
26.22
26.62
26.45
-3.59%
484,347
1.90
Rows: