ConnectOne Bancorp, Inc. - Common Stock (CNOB)
23.92
-0.27 (-1.12%)
ConnectOne Bancorp is a financial services holding company that provides a range of banking services primarily through its subsidiary bank
The company focuses on delivering personalized banking experiences to its customers, which include individuals, small to mid-sized businesses, and commercial clients. ConnectOne Bancorp offers various products, including deposit accounts, loans, and credit facilities, while emphasizing community engagement and innovative banking solutions. With a commitment to customer service, the company seeks to foster long-lasting relationships and support the financial needs of its clients within its operational regions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 24.42 | 24.50 | 23.85 | 24.19 | 160,462 | 24.19 |
| 3/04/2025 | 24.95 | 25.30 | 24.18 | 24.39 | 170,260 | 24.39 |
| 3/03/2025 | 25.55 | 25.79 | 25.12 | 25.24 | 183,588 | 25.24 |
| 2/28/2025 | 25.37 | 25.58 | 25.18 | 25.53 | 185,943 | 25.53 |
| 2/27/2025 | 24.74 | 25.19 | 24.36 | 25.16 | 146,042 | 25.16 |
| 2/26/2025 | 25.22 | 25.80 | 24.70 | 24.86 | 151,742 | 24.86 |
| 2/25/2025 | 25.06 | 25.75 | 24.95 | 25.16 | 291,955 | 25.16 |
| 2/24/2025 | 25.52 | 25.57 | 24.82 | 24.84 | 162,129 | 24.84 |
| 2/21/2025 | 26.23 | 26.46 | 25.20 | 25.22 | 150,241 | 25.22 |
| 2/20/2025 | 26.45 | 26.45 | 25.74 | 25.90 | 129,790 | 25.90 |
| 2/19/2025 | 26.55 | 26.70 | 26.15 | 26.46 | 100,615 | 26.46 |
| 2/18/2025 | 26.73 | 27.08 | 26.58 | 26.87 | 154,402 | 26.87 |
| 2/14/2025 | 27.12 | 27.46 | 26.56 | 26.86 | 113,076 | 26.68 |
| 2/13/2025 | 27.11 | 27.15 | 26.69 | 26.98 | 148,017 | 26.80 |
| 2/12/2025 | 27.11 | 27.31 | 26.84 | 26.86 | 270,789 | 26.68 |
| 2/11/2025 | 26.75 | 27.77 | 26.68 | 27.55 | 252,453 | 27.37 |
| 2/10/2025 | 27.05 | 27.25 | 26.66 | 26.95 | 230,144 | 26.77 |
| 2/07/2025 | 27.02 | 27.14 | 26.52 | 26.95 | 250,127 | 26.77 |
| 2/06/2025 | 26.05 | 27.07 | 25.74 | 26.96 | 164,585 | 26.78 |
| 2/05/2025 | 26.46 | 26.53 | 25.98 | 26.44 | 162,457 | 26.26 |
| 2/04/2025 | 25.18 | 26.32 | 25.13 | 26.27 | 209,659 | 26.09 |
| 2/03/2025 | 24.68 | 25.55 | 24.33 | 25.22 | 264,769 | 25.05 |
| 1/31/2025 | 24.97 | 25.70 | 24.91 | 25.34 | 346,574 | 25.17 |
| 1/30/2025 | 25.03 | 25.62 | 24.58 | 25.07 | 315,636 | 24.90 |
| 1/29/2025 | 23.58 | 24.80 | 23.50 | 23.83 | 231,133 | 23.67 |
| 1/28/2025 | 23.75 | 24.04 | 23.50 | 23.71 | 204,533 | 23.55 |
| 1/27/2025 | 23.25 | 24.02 | 23.25 | 23.94 | 321,695 | 23.78 |
| 1/24/2025 | 22.96 | 23.48 | 22.72 | 23.22 | 154,256 | 23.06 |
| 1/23/2025 | 23.00 | 23.24 | 22.88 | 23.10 | 203,872 | 22.95 |
| 1/22/2025 | 23.04 | 23.13 | 22.78 | 23.08 | 208,799 | 22.93 |
| 1/21/2025 | 23.26 | 23.43 | 22.93 | 23.23 | 163,219 | 23.07 |
| 1/17/2025 | 22.98 | 23.12 | 22.63 | 22.98 | 121,210 | 22.83 |
| 1/16/2025 | 23.12 | 23.16 | 22.54 | 22.77 | 161,450 | 22.62 |
| 1/15/2025 | 23.55 | 23.55 | 22.80 | 23.12 | 126,200 | 22.97 |
| 1/14/2025 | 22.04 | 22.54 | 21.76 | 22.53 | 199,959 | 22.38 |
| 1/13/2025 | 21.22 | 21.87 | 21.22 | 21.84 | 175,823 | 21.69 |
| 1/10/2025 | 22.00 | 22.09 | 21.31 | 21.51 | 239,367 | 21.37 |
| 1/08/2025 | 22.16 | 22.61 | 21.92 | 22.49 | 169,875 | 22.34 |
| 1/07/2025 | 23.16 | 23.25 | 22.16 | 22.39 | 379,188 | 22.24 |
| 1/06/2025 | 23.24 | 23.71 | 23.04 | 23.08 | 157,755 | 22.93 |
| 1/03/2025 | 22.69 | 23.19 | 22.12 | 23.18 | 160,249 | 23.02 |
| 1/02/2025 | 23.08 | 23.34 | 22.46 | 22.53 | 192,085 | 22.38 |
| 12/31/2024 | 22.70 | 0.00 | 22.91 | 22.91 | 0 | 22.76 |
| 12/30/2024 | 22.51 | 22.82 | 22.39 | 22.70 | 159,143 | 22.55 |
| 12/27/2024 | 22.99 | 23.20 | 22.51 | 22.65 | 182,232 | 22.50 |
| 12/26/2024 | 22.83 | 23.16 | 22.76 | 23.09 | 122,424 | 22.94 |
| 12/24/2024 | 23.04 | 23.31 | 22.67 | 23.08 | 120,241 | 22.93 |
| 12/23/2024 | 23.06 | 23.32 | 22.92 | 23.04 | 147,487 | 22.89 |
| 12/20/2024 | 23.01 | 23.85 | 22.93 | 23.25 | 647,369 | 23.09 |
| 12/19/2024 | 24.08 | 24.68 | 23.26 | 23.28 | 272,125 | 23.12 |
| 12/18/2024 | 25.93 | 25.99 | 23.50 | 23.76 | 338,194 | 23.60 |
| 12/17/2024 | 26.25 | 26.65 | 25.47 | 25.58 | 224,943 | 25.41 |
| 12/16/2024 | 25.91 | 26.52 | 25.79 | 26.41 | 216,608 | 26.23 |
| 12/13/2024 | 25.89 | 26.09 | 25.63 | 25.96 | 187,690 | 25.79 |
| 12/12/2024 | 26.61 | 26.82 | 26.11 | 26.12 | 136,102 | 25.95 |
| 12/11/2024 | 26.57 | 27.03 | 26.38 | 26.64 | 260,544 | 26.46 |
| 12/10/2024 | 26.68 | 26.98 | 26.17 | 26.41 | 167,428 | 26.23 |
| 12/09/2024 | 27.08 | 27.29 | 26.47 | 26.49 | 174,916 | 26.31 |
| 12/06/2024 | 27.42 | 27.42 | 26.85 | 27.06 | 125,143 | 26.88 |