CNOB - ConnectOne Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201925.3625.3624.9525.1025.1062,500
Nov 08, 201925.2925.4724.7825.4525.45124,100
Nov 07, 201925.3325.3324.9825.2325.23109,600
Nov 06, 201924.9725.0824.8125.0325.0398,800
Nov 05, 201924.7025.1124.6225.0725.07101,100
Nov 04, 201924.5324.6924.4524.6124.6199,800
Nov 01, 201924.6324.6624.3024.4124.4193,300
Oct 31, 201924.4824.4823.9224.2824.2896,200
Oct 30, 201924.5124.7424.2324.6324.63121,900
Oct 29, 201924.5324.7424.4224.5524.5597,800
Oct 28, 201924.3024.5524.1324.5424.54150,700
Oct 25, 201924.1024.2823.8624.1024.10139,000
Oct 24, 201923.9924.3522.7123.9623.96306,600
Oct 23, 201922.5622.6122.3122.6122.6137,700
Oct 22, 201922.4822.7122.3422.5522.5580,900
Oct 21, 201922.6322.7422.4322.5322.5368,000
Oct 18, 201922.1122.4222.1122.3322.3363,000
Oct 17, 201922.3622.3622.1122.2622.2668,300
Oct 16, 201922.3122.4522.1222.2322.2357,900
Oct 15, 201922.2022.3822.1522.2322.2366,500
Oct 14, 201921.9122.1421.9122.1122.1148,400
Oct 11, 201922.3122.4022.1122.1322.1387,200
Oct 10, 201921.8222.0421.6121.9321.9384,900
Oct 10, 20190.09 Dividend
Oct 09, 201921.7521.8721.6121.7621.6773,900
Oct 08, 201921.7521.7521.5021.6121.5295,900
Oct 07, 201921.7522.0521.7521.8921.8095,100
Oct 04, 201921.6521.9321.5721.9221.8392,100
Oct 03, 201921.7021.8021.4721.6721.58109,000
Oct 02, 201921.7821.8521.5221.8421.75129,200
Oct 01, 201922.3922.4221.7821.8221.73166,000
Sep 30, 201922.2322.2622.0322.2022.1199,400
Sep 27, 201922.1922.3522.0322.1622.0769,000
Sep 26, 201922.2322.2421.8122.0021.9164,000
Sep 25, 201922.0522.4121.9322.3522.2666,900
Sep 24, 201922.3522.4321.9222.0521.9670,600
Sep 23, 201922.1822.3822.0422.3222.2369,700
Sep 20, 201922.1022.5022.0822.3922.30228,100
Sep 19, 201922.2622.5922.1522.2122.1299,100
Sep 18, 201922.5822.6122.3122.3822.29123,300
Sep 17, 201922.6922.6922.1722.6322.54102,500
Sep 16, 201922.5122.9322.3822.8022.71126,300
Sep 13, 201922.7222.9222.3622.6722.58116,300
Sep 12, 201922.4622.7121.9922.5022.41132,700
Sep 11, 201922.0722.5821.6122.5622.47155,300
Sep 10, 201921.6022.0321.3621.9121.82131,700
Sep 09, 201920.9721.5620.7321.4421.35128,900
Sep 06, 201921.1721.1720.7520.8620.7788,700
Sep 05, 201920.7521.3320.7521.0520.96148,600
Sep 04, 201920.3520.5320.1120.5120.43147,400
Sep 03, 201920.2720.3820.0020.2120.1397,500
Aug 30, 201920.9620.9620.4720.4820.4073,100
Aug 29, 201920.4121.0320.3820.8720.78134,500
Aug 28, 201919.6320.3419.6320.2820.20104,200
Aug 27, 201920.5020.5019.7119.8119.73129,900
Aug 26, 201920.3620.4620.2220.3420.2665,100
Aug 23, 201920.7620.8020.1020.1520.07197,000
Aug 22, 201920.5620.8020.4420.7520.66126,900
Aug 21, 201920.4720.5120.1220.4720.39144,900
Aug 20, 201920.2220.4120.1720.2820.20200,400
Aug 19, 201920.2520.4220.1920.3020.22168,500
Aug 16, 201919.3820.1019.0620.0719.99531,700
Aug 15, 201919.8819.9919.5519.6019.5256,100
Aug 14, 201920.0520.2019.6719.8519.7787,600
Aug 13, 201920.2520.8120.2120.4520.3777,500
Aug 12, 201920.6120.6720.2820.2920.2144,700
Aug 09, 201920.8720.9720.6020.8520.76172,900
Aug 08, 201920.6621.0920.6120.9220.83108,100
Aug 07, 201920.5220.5720.0220.4920.4196,100
Aug 06, 201921.0321.2220.6120.9320.84127,000
Aug 05, 201921.3521.4220.5220.8420.75135,500
Aug 02, 201921.8421.8421.2421.6921.60112,800
Aug 01, 201923.0223.0921.8721.8921.80136,400
Jul 31, 201922.9323.1522.7322.8622.77149,300
Jul 30, 201922.3522.9522.1722.8822.79126,100
Jul 29, 201922.7922.9522.4222.5122.42169,200
Jul 26, 201922.9623.1322.5722.8922.80142,700
Jul 25, 201922.6623.2521.6422.8522.76192,300
Jul 24, 201922.4823.2922.4823.2623.1698,100
Jul 23, 201922.5122.6322.3422.5522.4641,400
Jul 22, 201922.5422.6522.3222.4422.3561,100
Jul 19, 201922.5422.8222.5422.6222.53113,400
Jul 18, 201922.6222.8322.5422.6222.53137,800
Jul 17, 201922.4722.7722.3722.5922.5093,000
Jul 16, 201922.5322.7622.5222.5622.4787,800
Jul 15, 201923.2423.2922.5322.6022.5191,300
Jul 12, 201923.0023.3322.8323.2223.1288,100
Jul 12, 20190.09 Dividend
Jul 11, 201922.9523.0422.8422.9922.81102,100
Jul 10, 201922.9523.1422.6022.7722.5982,700
Jul 09, 201923.1423.3422.5322.9122.73141,300
Jul 08, 201922.5522.7022.3122.4422.2657,000
Jul 05, 201922.4122.7422.2622.6322.4562,300
Jul 03, 201922.2322.4322.2322.3622.1831,400
Jul 02, 201922.5022.5022.0322.2022.0290,900
Jul 01, 201922.8522.9822.3422.5222.34217,600
Jun 28, 201922.4622.8722.3022.6622.48528,200
Jun 27, 201921.9922.3421.9122.3422.16102,000
Jun 26, 201921.8122.1821.7121.9921.8176,600
Jun 25, 201921.6821.8821.3621.7921.6154,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...