Get the Stockscreener App
21.12
2.38%
+0.49
After Hours:
21.12
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
ConnectOne Bancorp Inc. Stock (CNOB) Price History
The historical daily chart and data for ConnectOne Bancorp Inc. stock (CNOB), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $21.12.
- ConnectOne Bancorp Inc. all-time high stock price is $37.00, occurred on January 14, 2022.
- The lowest ConnectOne Bancorp Inc. stock price recorded was $8.89 on March 19, 2020. Since then, ConnectOne Bancorp Inc.'s stock price has risen over 137.57% to $21.12 now.
- The 52-week high stock price for CNOB is $24.44, representing a 15.72% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for CNOB is $13.15, indicating a -37.74% decrease from the current share price, occurred on May 31, 2023.
- The closing price of ConnectOne Bancorp Inc. (CNOB) stock in the beginning of 2023 was $32.98. The stock closed the year at $24.21, a loss of over -26.59% for the year.
The table below shows more information about CNOB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $21.34 | $20.73 | $0.61 | 120,473.0 | +2.38% |
| May 16, 2024 | $20.70 | $20.20 | $0.505 | 133,268.0 | +1.58% |
| May 15, 2024 | $20.31 | $19.86 | $0.45 | 116,359.0 | +2.58% |
| May 14, 2024 | $20.01 | $19.73 | $0.285 | 80,234.0 | -0.45% |
| May 13, 2024 | $20.75 | $19.86 | $0.886 | 115,237.0 | -1.29% |
| May 10, 2024 | $20.26 | $19.89 | $0.37 | 115,701.0 | +0.70% |
| May 09, 2024 | $20.04 | $19.77 | $0.2717 | 142,517.0 | +0.60% |
| May 08, 2024 | $19.96 | $19.35 | $0.61 | 101,440.0 | +1.32% |
| May 07, 2024 | $19.89 | $19.62 | $0.27 | 122,589.0 | -0.30% |
| May 06, 2024 | $19.77 | $19.45 | $0.316 | 91,903.0 | +1.03% |
| May 03, 2024 | $19.53 | $19.20 | $0.3258 | 113,588.0 | +2.36% |
| May 02, 2024 | $19.04 | $18.63 | $0.41 | 120,458.0 | +2.64% |
| May 01, 2024 | $18.86 | $18.01 | $0.85 | 207,447.0 | +3.57% |
| Apr 30, 2024 | $18.24 | $17.74 | $0.50 | 127,445.0 | -1.92% |
| Apr 29, 2024 | $18.82 | $18.22 | $0.60 | 155,016.0 | -0.22% |
| Apr 26, 2024 | $18.60 | $18.27 | $0.33 | 90,713.0 | -0.87% |
| Apr 25, 2024 | $19.52 | $18.31 | $1.21 | 161,359.0 | -6.44% |
| Apr 24, 2024 | $19.76 | $19.12 | $0.64 | 123,216.0 | +1.65% |
| Apr 23, 2024 | $19.58 | $18.91 | $0.67 | 96,299.0 | +2.81% |
| Apr 22, 2024 | $19.08 | $18.65 | $0.43 | 92,951.0 | +1.29% |
ConnectOne Bancorp Inc. Stock (CNOB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ConnectOne Bancorp Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNOB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ConnectOne Bancorp Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
ConnectOne Bancorp Inc. Stock (CNOB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $21.34 | $18.01 | $3.33 | 1,701,687.0 | +17.92% |
| Apr, 2024 | $19.76 | $17.57 | $2.19 | 2,803,925.0 | -8.15% |
| Mar, 2024 | $20.77 | $18.39 | $2.38 | 3,824,240.0 | -1.47% |
| Feb, 2024 | $23.17 | $19.24 | $3.93 | 4,313,116.0 | -13.35% |
| Jan, 2024 | $24.44 | $22.04 | $2.40 | 3,228,217.0 | -0.31% |
ConnectOne Bancorp Inc. Stock (CNOB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.00 | $19.39 | $4.61 | 3,243,029.0 | +16.53% |
| Nov, 2023 | $20.05 | $16.15 | $3.90 | 2,328,800.0 | +20.69% |
| Oct, 2023 | $18.31 | $14.51 | $3.80 | 2,162,437.0 | -8.64% |
| Sep, 2023 | $19.85 | $17.35 | $2.50 | 2,409,702.0 | -6.75% |
| Aug, 2023 | $21.57 | $18.28 | $3.29 | 3,533,474.0 | -6.60% |
| Jul, 2023 | $21.21 | $15.88 | $5.33 | 4,417,481.0 | +23.39% |
| Jun, 2023 | $17.55 | $13.51 | $4.04 | 7,404,350.0 | +22.16% |
| May, 2023 | $16.01 | $13.11 | $2.90 | 6,595,409.0 | -13.94% |
| Apr, 2023 | $17.96 | $15.26 | $2.70 | 3,763,568.0 | -10.75% |
| Mar, 2023 | $24.87 | $16.02 | $8.85 | 5,906,191.0 | -27.09% |
| Feb, 2023 | $24.89 | $23.53 | $1.36 | 2,381,587.0 | +2.02% |
| Jan, 2023 | $26.12 | $21.34 | $4.78 | 3,172,563.0 | -1.82% |
ConnectOne Bancorp Inc. Stock (CNOB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.55 | $23.11 | $3.44 | 3,157,164.0 | -7.74% |
| Nov, 2022 | $26.54 | $23.72 | $2.82 | 2,594,551.0 | +4.75% |
| Oct, 2022 | $25.46 | $22.55 | $2.91 | 2,010,223.0 | +8.63% |
| Sep, 2022 | $25.80 | $23.01 | $2.79 | 2,154,358.0 | -7.87% |
| Aug, 2022 | $28.68 | $24.97 | $3.71 | 2,299,953.0 | -5.33% |
| Jul, 2022 | $26.53 | $23.18 | $3.35 | 2,224,389.0 | +8.14% |
| Jun, 2022 | $28.22 | $24.12 | $4.10 | 3,400,190.0 | -11.28% |
| May, 2022 | $29.06 | $25.67 | $3.39 | 2,929,958.0 | -1.08% |
| Apr, 2022 | $32.40 | $27.70 | $4.70 | 3,998,747.0 | -12.96% |
| Mar, 2022 | $33.75 | $30.94 | $2.81 | 4,050,783.0 | -3.00% |
| Feb, 2022 | $34.23 | $31.50 | $2.73 | 2,531,248.0 | +3.09% |
| Jan, 2022 | $37.00 | $31.93 | $5.07 | 4,152,764.0 | -2.14% |
0.00%
0.45%
Cap:
|
Volume (24h):