ConnectOne Bancorp Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
ConnectOne Bancorp Inc	NASDAQ:CNOB	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.16	0.79%	20.31	20.28	20.33

High Price	Low Price	Open Price	Shares Traded	Last Trade
20.75	20.19	20.34	17,552	16:28:32

ConnectOne Bancorp (CNOB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 May 2024	20.15	0.14	0.70%	19.89	20.26	118,905
09 May 2024	20.01	0.12	0.60%	19.77	20.0417	144,520
08 May 2024	19.89	0.26	1.32%	19.35	19.96	106,654
07 May 2024	19.63	-0.06	-0.30%	19.62	19.89	124,568
06 May 2024	19.69	0.20	1.03%	19.454	19.77	92,968
03 May 2024	19.49	0.45	2.36%	19.2042	19.53	115,706
02 May 2024	19.04	0.49	2.64%	18.63	19.04	123,892
01 May 2024	18.55	0.64	3.57%	18.01	18.86	209,309
30 Apr 2024	17.91	-0.35	-1.92%	17.74	18.24	133,642
29 Apr 2024	18.26	-0.04	-0.22%	18.22	18.82	164,804
26 Apr 2024	18.30	-0.16	-0.87%	18.27	18.61	93,468
25 Apr 2024	18.46	-1.27	-6.44%	18.31	19.345	165,648
24 Apr 2024	19.73	0.32	1.65%	19.12	19.76	125,107
23 Apr 2024	19.41	0.53	2.81%	18.91	19.58	98,379
22 Apr 2024	18.88	0.24	1.29%	18.65	19.08	95,211
19 Apr 2024	18.64	0.54	2.98%	17.80	18.795	227,599
18 Apr 2024	18.10	0.10	0.56%	17.84	18.25	108,554
17 Apr 2024	18.00	0.09	0.50%	17.98	18.26	112,716
16 Apr 2024	17.91	0.04	0.22%	17.60	18.05	126,430
15 Apr 2024	17.87	0.01	0.06%	17.605	18.15	129,299

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	19.61	20.75	19.35	19.89	117,523	0.70	3.57%
1 Month	17.95	20.75	17.60	18.85	130,869	2.36	13.15%
3 Months	20.16	20.77	17.60	19.19	154,333	0.15	0.74%
6 Months	17.54	24.44	17.3172	20.57	162,064	2.77	15.79%
1 Year	13.58	24.44	13.15	18.73	177,144	6.73	49.56%
3 Years	26.72	37.00	13.11	23.72	158,835	-6.41	-23.99%
5 Years	22.30	37.00	8.855	22.16	149,130	-1.99	-8.92%