ConnectOne Bancorp Inc (CNOBP) Exchange: NASDAQ
Data as of May 20, 2022
$20.39 ($-0.06) -0.27%
ConnectOne Bancorp Inc - Daily Information
Click for more stock information on ConnectOne Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 20, 2022 |
| Open | $20.00 |
| Previous Close | $20.39 |
| High | $20.39 |
| Low | $20.00 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $20.39 |
| Adjusted High | $20.39 |
| Adjusted Low | $20.00 |
About ConnectOne Bancorp Inc (CNOBP)
ConnectOne Bancorp Inc
Invest in ConnectOne Bancorp Inc (CNOBP)
Historical Stock Data for ConnectOne Bancorp Inc (CNOBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | $20.00 | $20.39 | $20.00 | $20.39 | $20.39 | 2,525 |
| 2022-05-12 | $19.99 | $20.45 | $19.99 | $20.45 | $20.12 | 1,468 |
| 2022-05-11 | $20.14 | $20.15 | $19.72 | $19.75 | $19.44 | 12,593 |
| 2022-05-10 | $19.85 | $21.50 | $19.85 | $20.11 | $19.79 | 6,404 |
| 2022-05-09 | $21.40 | $22.97 | $19.89 | $20.10 | $19.78 | 44,219 |
| 2022-05-06 | $22.50 | $22.50 | $21.30 | $21.73 | $21.39 | 8,928 |
| 2022-05-05 | $22.75 | $22.75 | $22.65 | $22.65 | $22.29 | 1,630 |
| 2022-05-04 | $23.40 | $23.40 | $22.68 | $22.97 | $22.61 | 4,316 |
| 2022-05-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.61 | 458 |
| 2022-05-02 | $23.31 | $23.50 | $23.31 | $23.50 | $23.13 | 7,171 |
| 2022-04-29 | $23.15 | $23.94 | $23.10 | $23.61 | $23.24 | 13,528 |
| 2022-04-28 | $22.56 | $23.26 | $22.56 | $23.26 | $22.89 | 1,837 |
| 2022-04-27 | $22.41 | $23.71 | $22.41 | $23.10 | $22.73 | 1,511 |
| 2022-04-26 | $23.39 | $23.39 | $21.20 | $21.20 | $20.86 | 5,410 |
| 2022-04-25 | $23.68 | $23.79 | $23.40 | $23.40 | $23.03 | 3,659 |
| 2022-04-22 | $23.60 | $23.71 | $23.60 | $23.60 | $23.23 | 1,545 |
| 2022-04-21 | $24.00 | $24.00 | $23.90 | $23.90 | $23.52 | 1,964 |
| 2022-04-20 | $23.85 | $23.89 | $23.85 | $23.85 | $23.47 | 1,567 |
| 2022-04-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.53 | 264 |
| 2022-04-18 | $23.75 | $23.94 | $23.75 | $23.91 | $23.53 | 1,780 |
| 2022-04-14 | $23.62 | $23.67 | $23.50 | $23.67 | $23.30 | 12,473 |
| 2022-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.13 | 54 |
| 2022-04-12 | $23.75 | $23.75 | $23.50 | $23.50 | $23.13 | 2,553 |
| 2022-04-11 | $23.93 | $23.93 | $23.50 | $23.69 | $23.32 | 4,195 |
| 2022-04-08 | $23.85 | $24.00 | $23.75 | $23.75 | $23.37 | 8,317 |
| 2022-04-07 | $23.85 | $23.93 | $23.85 | $23.93 | $23.55 | 2,440 |
| 2022-04-06 | $23.51 | $23.84 | $23.45 | $23.84 | $23.46 | 3,755 |
| 2022-04-05 | $24.00 | $24.17 | $24.00 | $24.00 | $23.62 | 2,796 |
| 2022-04-04 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 345 |
| 2022-04-01 | $24.00 | $24.21 | $24.00 | $24.00 | $23.62 | 3,863 |
| 2022-03-31 | $24.04 | $24.04 | $24.04 | $24.04 | $23.66 | 1,646 |
| 2022-03-30 | $23.95 | $24.15 | $23.56 | $24.15 | $23.77 | 3,078 |
| 2022-03-29 | $23.51 | $24.00 | $23.51 | $24.00 | $23.62 | 6,281 |
| 2022-03-28 | $23.90 | $23.99 | $23.30 | $23.74 | $23.36 | 6,995 |
| 2022-03-25 | $23.90 | $24.02 | $23.83 | $23.83 | $23.45 | 10,005 |
| 2022-03-24 | $23.80 | $24.00 | $23.80 | $24.00 | $23.62 | 2,466 |
| 2022-03-23 | $24.06 | $24.06 | $23.90 | $23.90 | $23.52 | 3,504 |
| 2022-03-22 | $23.85 | $23.87 | $23.85 | $23.85 | $23.47 | 2,179 |
| 2022-03-21 | $24.10 | $24.20 | $24.10 | $24.20 | $23.82 | 745 |
| 2022-03-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.60 | 206 |
| 2022-03-17 | $23.82 | $24.04 | $23.82 | $23.98 | $23.60 | 8,296 |
| 2022-03-16 | $23.80 | $24.00 | $23.55 | $24.00 | $23.62 | 34,066 |
| 2022-03-15 | $24.05 | $24.08 | $23.72 | $23.75 | $23.37 | 14,182 |
| 2022-03-14 | $24.20 | $24.25 | $24.00 | $24.00 | $23.62 | 4,709 |
| 2022-03-11 | $24.40 | $24.40 | $24.20 | $24.20 | $23.82 | 12,678 |
| 2022-03-10 | $24.45 | $24.45 | $24.33 | $24.35 | $23.96 | 3,535 |
| 2022-03-09 | $24.55 | $24.55 | $24.34 | $24.42 | $24.03 | 6,396 |
| 2022-03-08 | $24.40 | $24.67 | $24.34 | $24.67 | $24.28 | 1,623 |
| 2022-03-07 | $24.55 | $24.56 | $24.02 | $24.32 | $23.93 | 10,587 |
| 2022-03-04 | $24.63 | $24.83 | $24.55 | $24.57 | $24.18 | 3,425 |
| 2022-03-03 | $24.70 | $24.70 | $24.60 | $24.61 | $24.22 | 2,788 |
| 2022-03-02 | $24.53 | $24.75 | $24.50 | $24.55 | $24.16 | 4,435 |
| 2022-03-01 | $24.60 | $24.99 | $24.59 | $24.60 | $24.21 | 8,369 |
| 2022-02-28 | $24.64 | $24.65 | $24.50 | $24.50 | $24.11 | 9,240 |
| 2022-02-25 | $24.30 | $24.60 | $24.25 | $24.58 | $24.19 | 60,137 |
| 2022-02-24 | $24.45 | $24.51 | $24.10 | $24.30 | $23.92 | 21,438 |
| 2022-02-23 | $24.71 | $24.72 | $24.44 | $24.50 | $24.11 | 15,604 |
| 2022-02-22 | $24.89 | $24.89 | $24.80 | $24.80 | $24.41 | 1,806 |
| 2022-02-18 | $24.71 | $24.90 | $24.71 | $24.90 | $24.51 | 1,121 |
| 2022-02-17 | $24.77 | $24.79 | $24.55 | $24.79 | $24.40 | 2,209 |
| 2022-02-16 | $24.35 | $24.90 | $24.35 | $24.90 | $24.51 | 12,203 |
| 2022-02-15 | $24.60 | $24.69 | $24.50 | $24.55 | $24.16 | 3,644 |
| 2022-02-14 | $24.60 | $24.60 | $24.31 | $24.42 | $24.03 | 4,897 |
| 2022-02-11 | $24.39 | $25.12 | $24.35 | $24.59 | $24.20 | 6,228 |
| 2022-02-10 | $24.49 | $25.49 | $24.25 | $24.45 | $23.75 | 25,690 |
| 2022-02-09 | $24.46 | $24.76 | $24.46 | $24.50 | $23.79 | 6,056 |
| 2022-02-08 | $24.90 | $24.90 | $24.50 | $24.61 | $23.90 | 7,832 |
| 2022-02-07 | $24.60 | $24.90 | $24.60 | $24.90 | $24.18 | 1,220 |
| 2022-02-04 | $25.00 | $25.15 | $24.80 | $24.80 | $24.09 | 26,267 |
| 2022-02-03 | $25.45 | $25.50 | $25.00 | $25.00 | $24.28 | 11,570 |
| 2022-02-02 | $25.94 | $25.94 | $25.26 | $25.26 | $24.53 | 3,305 |
| 2022-02-01 | $25.30 | $25.55 | $25.30 | $25.55 | $24.81 | 2,248 |
| 2022-01-31 | $25.34 | $25.34 | $25.07 | $25.23 | $24.50 | 3,555 |
| 2022-01-28 | $25.40 | $25.42 | $25.10 | $25.10 | $24.38 | 1,591 |
| 2022-01-27 | $25.70 | $25.70 | $25.26 | $25.26 | $24.53 | 5,101 |
| 2022-01-26 | $25.82 | $25.89 | $25.65 | $25.70 | $24.96 | 4,472 |
| 2022-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.06 | 3,036 |
| 2022-01-24 | $25.50 | $25.76 | $25.25 | $25.70 | $24.96 | 8,746 |
| 2022-01-21 | $25.85 | $25.85 | $25.75 | $25.80 | $25.05 | 5,297 |
| 2022-01-20 | $25.98 | $26.08 | $25.71 | $25.78 | $25.04 | 7,878 |
| 2022-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.25 | 1,828 |
| 2022-01-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.15 | 2,903 |
| 2022-01-14 | $26.30 | $26.30 | $25.98 | $26.05 | $25.30 | 2,869 |
| 2022-01-13 | $26.19 | $26.28 | $26.12 | $26.19 | $25.44 | 5,399 |
| 2022-01-12 | $26.35 | $26.35 | $26.11 | $26.19 | $25.44 | 4,471 |
| 2022-01-11 | $26.07 | $26.27 | $26.05 | $26.09 | $25.34 | 1,740 |
| 2022-01-10 | $26.10 | $26.25 | $26.00 | $26.00 | $25.25 | 5,117 |
| 2022-01-07 | $26.15 | $26.42 | $26.00 | $26.00 | $25.25 | 9,458 |
| 2022-01-06 | $26.04 | $26.25 | $26.03 | $26.25 | $25.49 | 3,006 |
| 2022-01-05 | $26.03 | $26.20 | $26.03 | $26.20 | $25.45 | 3,018 |
| 2022-01-04 | $26.34 | $26.34 | $26.34 | $26.34 | $25.58 | 640 |
| 2022-01-03 | $26.40 | $26.40 | $26.34 | $26.34 | $25.58 | 2,170 |
| 2021-12-31 | $26.30 | $26.49 | $26.28 | $26.40 | $25.64 | 21,163 |
| 2021-12-30 | $26.24 | $26.35 | $26.20 | $26.35 | $25.59 | 1,849 |
| 2021-12-29 | $26.15 | $26.15 | $26.08 | $26.08 | $25.33 | 5,231 |
| 2021-12-28 | $26.22 | $26.30 | $26.12 | $26.18 | $25.43 | 1,756 |
| 2021-12-27 | $26.13 | $26.24 | $26.11 | $26.24 | $25.48 | 2,629 |
| 2021-12-23 | $26.05 | $26.30 | $26.05 | $26.30 | $25.54 | 2,362 |
| 2021-12-22 | $26.11 | $26.11 | $26.00 | $26.00 | $25.25 | 15,342 |
| 2021-12-21 | $26.30 | $26.36 | $26.02 | $26.30 | $25.54 | 3,845 |
| 2021-12-20 | $26.28 | $26.31 | $26.05 | $26.19 | $25.44 | 6,972 |
| 2021-12-17 | $26.52 | $26.52 | $26.43 | $26.49 | $25.72 | 1,015 |
| 2021-12-16 | $26.57 | $26.57 | $26.57 | $26.57 | $25.80 | 447 |
| 2021-12-15 | $26.39 | $26.39 | $26.39 | $26.39 | $25.63 | 614 |
| 2021-12-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.93 | 571 |
| 2021-12-13 | $26.44 | $26.50 | $26.36 | $26.36 | $25.60 | 462 |
| 2021-12-10 | $26.00 | $26.26 | $25.99 | $25.99 | $25.24 | 3,465 |
| 2021-12-09 | $26.50 | $26.50 | $26.37 | $26.37 | $25.61 | 872 |
| 2021-12-08 | $26.37 | $26.58 | $26.01 | $26.40 | $25.64 | 3,657 |
| 2021-12-07 | $26.44 | $26.48 | $26.44 | $26.48 | $25.72 | 2,027 |
| 2021-12-06 | $26.30 | $26.40 | $26.30 | $26.40 | $25.64 | 1,175 |
| 2021-12-03 | $26.29 | $26.29 | $26.29 | $26.29 | $25.53 | 57 |
| 2021-12-02 | $26.29 | $26.29 | $26.29 | $26.29 | $25.53 | 443 |
| 2021-12-01 | $26.33 | $26.37 | $26.29 | $26.29 | $25.53 | 2,742 |
| 2021-11-30 | $26.36 | $26.36 | $26.36 | $26.36 | $25.60 | 163 |
| 2021-11-29 | $26.05 | $26.40 | $26.05 | $26.36 | $25.60 | 1,409 |
| 2021-11-26 | $26.10 | $26.19 | $26.10 | $26.19 | $25.44 | 1,000 |
| 2021-11-24 | $26.25 | $26.38 | $26.07 | $26.38 | $25.62 | 5,860 |
| 2021-11-23 | $26.66 | $26.66 | $26.18 | $26.25 | $25.49 | 862 |
| 2021-11-22 | $26.42 | $26.42 | $26.42 | $26.42 | $25.66 | 385 |
| 2021-11-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.57 | 45 |
| 2021-11-18 | $26.60 | $26.70 | $26.60 | $26.70 | $25.57 | 825 |
| 2021-11-17 | $26.65 | $26.98 | $26.58 | $26.58 | $25.46 | 4,632 |
| 2021-11-16 | $26.67 | $26.67 | $26.67 | $26.67 | $25.54 | 399 |
| 2021-11-15 | $26.49 | $26.69 | $26.46 | $26.67 | $25.54 | 2,878 |
| 2021-11-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.85 | 120 |
| 2021-11-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.85 | 649 |
| 2021-11-10 | $27.00 | $27.00 | $26.98 | $27.00 | $25.86 | 2,423 |
| 2021-11-09 | $27.04 | $27.04 | $27.04 | $27.04 | $25.90 | 340 |
| 2021-11-08 | $27.05 | $27.05 | $26.99 | $27.04 | $25.90 | 1,074 |
| 2021-11-05 | $27.02 | $27.03 | $26.37 | $26.95 | $25.81 | 1,859 |
| 2021-11-04 | $27.00 | $27.05 | $26.96 | $27.03 | $25.89 | 2,119 |
| 2021-11-03 | $26.87 | $27.09 | $26.83 | $27.09 | $25.94 | 773 |
| 2021-11-02 | $26.48 | $27.09 | $26.45 | $26.67 | $25.54 | 6,456 |
| 2021-11-01 | $26.85 | $27.07 | $26.81 | $26.97 | $25.83 | 2,469 |
| 2021-10-29 | $26.45 | $26.75 | $26.42 | $26.62 | $25.49 | 7,151 |
| 2021-10-28 | $26.48 | $26.92 | $26.36 | $26.36 | $25.25 | 2,427 |
| 2021-10-27 | $26.37 | $26.87 | $26.37 | $26.38 | $25.26 | 1,680 |
| 2021-10-26 | $26.45 | $26.46 | $26.36 | $26.36 | $25.25 | 7,963 |
| 2021-10-25 | $26.42 | $26.45 | $26.41 | $26.43 | $25.31 | 3,599 |
| 2021-10-22 | $26.44 | $26.63 | $26.40 | $26.43 | $25.31 | 2,934 |
| 2021-10-21 | $26.72 | $26.72 | $26.41 | $26.62 | $25.49 | 7,111 |
| 2021-10-20 | $26.79 | $26.79 | $26.40 | $26.44 | $25.32 | 1,136 |
| 2021-10-19 | $26.67 | $26.80 | $26.50 | $26.51 | $25.39 | 1,681 |
| 2021-10-18 | $26.91 | $26.91 | $26.40 | $26.50 | $25.38 | 2,667 |
| 2021-10-15 | $26.42 | $26.91 | $26.42 | $26.91 | $25.77 | 8,092 |
| 2021-10-14 | $26.85 | $27.26 | $26.85 | $27.00 | $25.86 | 4,619 |
| 2021-10-13 | $26.79 | $26.94 | $26.62 | $26.67 | $25.54 | 10,055 |
| 2021-10-12 | $26.25 | $26.78 | $26.25 | $26.56 | $25.44 | 10,686 |
| 2021-10-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.44 | 224 |
| 2021-10-08 | $26.50 | $26.50 | $26.41 | $26.41 | $25.29 | 1,069 |
| 2021-10-07 | $26.38 | $26.57 | $26.36 | $26.49 | $25.37 | 4,329 |
| 2021-10-06 | $26.30 | $26.49 | $26.08 | $26.43 | $25.31 | 9,630 |
| 2021-10-05 | $26.28 | $27.24 | $26.21 | $26.21 | $25.10 | 10,676 |
| 2021-10-04 | $26.29 | $26.39 | $26.14 | $26.14 | $25.03 | 56,219 |
| 2021-10-01 | $26.50 | $26.50 | $26.22 | $26.22 | $25.11 | 2,334 |
| 2021-09-30 | $26.41 | $26.75 | $26.31 | $26.35 | $25.24 | 434,133 |
| 2021-09-29 | $26.26 | $26.38 | $26.26 | $26.35 | $25.24 | 32,549 |
| 2021-09-28 | $26.50 | $26.56 | $26.21 | $26.40 | $25.28 | 38,107 |
| 2021-09-27 | $26.39 | $26.75 | $26.31 | $26.50 | $25.38 | 49,541 |
| 2021-09-24 | $26.17 | $26.50 | $26.17 | $26.39 | $25.27 | 80,936 |
| 2021-09-23 | $26.31 | $26.32 | $26.08 | $26.10 | $25.00 | 49,057 |
| 2021-09-22 | $26.31 | $26.31 | $26.10 | $26.30 | $25.19 | 11,111 |
| 2021-09-21 | $26.25 | $26.32 | $26.18 | $26.30 | $25.19 | 13,611 |
| 2021-09-20 | $26.29 | $26.30 | $26.03 | $26.15 | $25.04 | 16,374 |
| 2021-09-17 | $26.39 | $26.41 | $26.20 | $26.30 | $25.19 | 54,884 |
| 2021-09-16 | $26.03 | $26.25 | $26.01 | $26.25 | $25.14 | 16,622 |
| 2021-09-15 | $25.95 | $26.18 | $25.95 | $26.15 | $25.04 | 20,093 |
| 2021-09-14 | $26.19 | $26.19 | $25.93 | $25.95 | $24.85 | 22,519 |
| 2021-09-13 | $25.90 | $26.15 | $25.90 | $26.09 | $24.99 | 30,549 |
| 2021-09-10 | $26.12 | $26.20 | $25.89 | $25.89 | $24.80 | 44,539 |
| 2021-09-09 | $25.97 | $26.19 | $25.95 | $26.03 | $24.93 | 25,457 |
| 2021-09-08 | $26.20 | $26.24 | $26.02 | $26.15 | $25.04 | 27,837 |
| 2021-09-07 | $26.16 | $26.24 | $26.01 | $26.24 | $25.13 | 42,021 |
| 2021-09-03 | $26.23 | $26.24 | $26.15 | $26.23 | $25.12 | 25,806 |
| 2021-09-02 | $26.13 | $26.15 | $25.98 | $26.15 | $25.04 | 32,188 |
| 2021-09-01 | $25.86 | $26.25 | $25.86 | $26.05 | $24.95 | 39,476 |
| 2021-08-31 | $26.20 | $26.30 | $25.93 | $26.00 | $24.90 | 108,719 |
| 2021-08-30 | $26.19 | $26.33 | $26.08 | $26.25 | $25.14 | 112,729 |
| 2021-08-17 | $25.59 | $25.69 | $25.32 | $25.48 | $24.40 | 142,222 |
| 2021-08-16 | $25.25 | $25.83 | $25.25 | $25.50 | $24.42 | 156,239 |
| 2021-08-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.23 | 402,500 |
ConnectOne Bancorp Inc (CNOBP) News Headlines
Recent ConnectOne Bancorp Inc (CNOBP) News
Similar Companies to ConnectOne Bancorp Inc (CNOBP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |