ConnectOne Bancorp (CNOB) Historical Prices

201 Followers

Time Period

Events

CNOB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.83	32.91	32.48	32.86	32.86	+0.12%	290,074	0.81
Nov 10, 2026	32.93	33.08	32.47	32.82	32.82	+1.23%	322,839	0.90
Nov 09, 2026	33.02	33.31	32.70	33.02	33.02	+1.85%	255,174	0.71
Nov 06, 2026	32.17	32.70	32.13	32.42	32.42	-0.12%	302,712	0.84
Nov 05, 2026	33.61	34.13	32.20	32.46	32.46	-2.01%	392,512	1.10
Nov 04, 2026	33.29	34.13	32.76	33.13	33.13	+1.95%	438,391	1.23
Nov 03, 2026	32.87	32.88	32.29	32.49	32.49	-1.16%	290,424	0.81
Nov 02, 2026	32.41	33.19	32.33	32.87	32.87	+2.37%	657,023	1.87
Oct 30, 2026	32.73	32.73	31.96	32.11	32.11	-1.53%	238,493	0.67
Oct 29, 2026	32.95	33.24	32.44	32.61	32.61	+0.12%	278,036	0.77
Oct 28, 2026	33.04	33.08	32.09	32.57	32.57	-1.27%	363,853	1.01
Oct 27, 2026	33.12	33.22	32.65	32.99	32.99	+0.46%	451,432	1.25
Oct 26, 2026	33.27	33.42	32.74	32.84	32.84	+0.46%	447,618	1.23
Oct 23, 2026	32.47	33.00	31.62	32.69	32.69	-0.40%	574,477	1.57
Oct 22, 2026	30.88	32.86	30.88	32.82	32.82	+6.28%	688,865	1.89
Oct 21, 2026	31.05	31.33	30.62	30.88	30.88	-0.23%	251,862	0.69
Oct 20, 2026	30.30	31.17	30.22	30.95	30.95	+2.55%	246,773	0.66
Oct 19, 2026	30.39	30.54	30.06	30.18	30.18	-0.85%	276,378	0.73
Oct 16, 2026	30.46	31.02	30.21	30.44	30.44	+0.03%	299,259	0.79
Oct 15, 2026	30.08	30.52	29.87	30.43	30.43	+1.87%	355,344	0.93
Oct 14, 2026	29.54	30.03	29.30	29.87	29.87	-0.63%	373,910	0.98
Oct 13, 2026	30.35	30.40	29.91	30.06	30.06	-0.33%	259,409	0.67
Oct 12, 2026	29.93	30.29	29.93	30.16	30.16	+0.73%	252,753	0.65
Oct 09, 2026	30.15	30.40	29.86	29.94	29.94	-0.93%	285,435	0.73
Oct 08, 2026	29.85	30.32	29.59	30.22	30.22	+0.87%	554,791	1.44
Oct 07, 2026	29.87	30.20	29.74	29.96	29.96	-1.45%	407,900	1.06
Oct 06, 2026	30.64	30.82	30.36	30.40	30.40	-0.39%	263,288	0.67
Oct 05, 2026	30.72	30.86	30.38	30.52	30.52	-0.84%	323,786	0.82
Oct 02, 2026	30.69	31.00	30.52	30.78	30.78	+1.45%	357,160	0.91
Oct 01, 2026	29.98	30.42	29.35	30.34	30.34	+0.97%	486,458	1.24
Sep 30, 2026	30.20	30.39	29.84	30.05	30.05	-0.53%	373,381	0.97
Sep 29, 2026	30.61	30.79	30.05	30.21	30.21	-1.27%	292,936	0.75
Sep 28, 2026	30.89	30.97	30.57	30.60	30.60	-1.48%	287,564	0.72
Sep 25, 2026	31.03	31.27	30.93	31.06	31.06	+0.55%	346,436	0.87
Sep 24, 2026	30.63	30.91	30.34	30.89	30.89	+1.28%	377,569	0.94
Sep 23, 2026	31.06	31.18	30.47	30.50	30.50	-2.24%	354,336	0.83
Sep 22, 2026	31.86	31.86	31.16	31.20	31.20	-1.02%	332,858	0.78
Sep 21, 2026	31.60	31.88	31.50	31.52	31.52	-0.22%	361,442	0.84
Sep 18, 2026	31.37	31.76	31.16	31.59	31.59	0.00%	1,163,056	2.79
Sep 17, 2026	31.94	31.96	31.52	31.59	31.59	+0.16%	313,289	0.75
Sep 16, 2026	31.93	31.93	30.88	31.54	31.54	-1.10%	514,676	1.26
Sep 15, 2026	31.84	32.07	31.68	31.89	31.89	+0.09%	491,129	1.20
Sep 14, 2026	31.75	32.06	31.54	31.86	31.86	+0.19%	394,617	0.96
Sep 11, 2026	31.99	32.13	31.50	31.80	31.80	+0.66%	307,167	0.75
Sep 10, 2026	31.45	31.67	31.16	31.59	31.59	0.00%	417,069	0.99
Sep 09, 2026	31.62	31.84	31.39	31.59	31.59	-0.85%	217,734	0.51
Sep 08, 2026	32.30	32.30	31.78	31.86	31.86	-1.39%	217,054	0.51
Sep 07, 2026	31.86	32.39	31.86	32.31	32.31	0.00%	0	0.00
Sep 04, 2026	31.86	32.39	31.86	32.31	32.31	+0.78%	239,216	0.55
Sep 03, 2026	31.79	32.25	31.79	32.06	32.06	+1.04%	292,629	0.67

ConnectOne Bancorp historical prices

ConnectOne Bancorp (CNOB) Historical Prices

Become an Expert with TipRanks Premium