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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.