CNOB - ConnectOne Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201923.2423.2922.5322.6022.6091,300
Jul 12, 201923.0023.3322.8323.2223.2288,100
Jul 12, 20190.09 Dividend
Jul 11, 201922.9523.0422.8422.9922.90102,100
Jul 10, 201922.9523.1422.6022.7722.6882,700
Jul 09, 201923.1423.3422.5322.9122.82141,300
Jul 08, 201922.5522.7022.3122.4422.3557,000
Jul 05, 201922.4122.7422.2622.6322.5462,300
Jul 03, 201922.2322.4322.2322.3622.2731,400
Jul 02, 201922.5022.5022.0322.2022.1190,900
Jul 01, 201922.8522.9822.3422.5222.43217,600
Jun 28, 201922.4622.8722.3022.6622.57528,200
Jun 27, 201921.9922.3421.9122.3422.25102,000
Jun 26, 201921.8122.1821.7121.9921.9076,600
Jun 25, 201921.6821.8821.3621.7921.7054,200
Jun 24, 201921.9822.1621.6221.6421.56115,300
Jun 21, 201922.0422.2022.0022.0421.95169,200
Jun 20, 201922.5022.5021.8122.1722.08113,500
Jun 19, 201922.2122.5122.1922.3222.2381,800
Jun 18, 201921.9722.3921.8922.2122.12160,900
Jun 17, 201921.8821.9621.7721.9121.82101,000
Jun 14, 201921.7221.9621.5221.8221.7355,400
Jun 13, 201921.5321.9221.3521.7321.64117,300
Jun 12, 201921.4221.5521.1921.4321.35110,300
Jun 11, 201921.8921.9521.4921.6121.53203,100
Jun 10, 201921.3521.8021.3321.7221.63107,900
Jun 07, 201921.1021.2920.9921.2021.12184,400
Jun 06, 201921.2421.4920.9521.2621.1873,400
Jun 05, 201921.5021.6221.1821.3221.2487,200
Jun 04, 201921.2921.5721.1821.5321.45163,900
Jun 03, 201921.0221.4420.6921.1421.06109,800
May 31, 201921.0021.1920.8221.0120.93126,300
May 30, 201921.7421.8821.1121.2421.16118,200
May 29, 201921.4821.8221.4721.7421.65182,500
May 28, 201921.7721.9421.6121.6221.54178,900
May 24, 201921.5421.8621.4421.8121.7260,800
May 23, 201921.6821.7621.3221.4121.33104,500
May 22, 201922.0222.0621.7321.9121.8266,200
May 21, 201922.1022.2422.0922.1222.03119,800
May 20, 201922.0022.3121.9622.0821.9961,000
May 17, 201922.0322.3521.8721.9021.8178,900
May 16, 201922.1222.4222.1222.2622.1755,000
May 15, 201921.8322.1021.6322.0421.95120,800
May 14, 201921.7422.2121.7422.0821.9970,500
May 13, 201922.3022.3821.5921.7221.6363,100
May 10, 201922.6022.7222.2622.6822.5950,100
May 09, 201922.4722.7422.4522.6822.5984,400
May 08, 201922.7022.7922.5822.6622.57102,400
May 07, 201922.8523.2222.5122.7022.61137,800
May 06, 201922.8023.2322.6923.0923.0086,200
May 03, 201922.8723.3622.8723.1423.05118,400
May 02, 201922.6322.9422.4922.7522.66101,900
May 01, 201922.0222.8421.9622.5022.41215,900
Apr 30, 201921.9622.0521.8021.8321.74155,000
Apr 29, 201921.7022.1421.7021.9721.88197,800
Apr 26, 201921.0121.9120.8421.5521.47180,300
Apr 25, 201920.1521.1820.1520.9520.87158,400
Apr 24, 201920.6720.9820.4620.7720.69105,600
Apr 23, 201920.2720.7120.2420.6120.53177,700
Apr 22, 201920.5520.5720.1720.2420.1681,300
Apr 18, 201920.5820.8620.4220.5420.4677,300
Apr 17, 201920.9920.9920.5720.7120.6390,200
Apr 16, 201920.4420.9120.4420.9020.8273,600
Apr 15, 201920.8720.8820.4820.5020.4249,000
Apr 12, 201921.1621.2620.7620.8620.7871,800
Apr 12, 20190.09 Dividend
Apr 11, 201920.7820.9720.7020.9420.7759,000
Apr 10, 201920.2920.7420.2720.6920.5242,100
Apr 09, 201920.5620.6320.3320.3520.1843,100
Apr 08, 201920.6420.8420.5520.7020.5341,700
Apr 05, 201920.4220.7120.2020.6520.4844,700
Apr 04, 201920.0620.4720.0020.4120.2451,700
Apr 03, 201920.1420.2019.9320.0519.8941,700
Apr 02, 201920.1420.2119.8819.9519.7960,500
Apr 01, 201919.9120.2919.9120.1219.96134,400
Mar 29, 201920.0120.0319.5319.7019.54104,500
Mar 28, 201919.7019.9019.5319.8919.7361,100
Mar 27, 201919.6119.7819.3919.6319.4748,000
Mar 26, 201919.2019.4819.1619.4819.32116,400
Mar 25, 201918.9819.2418.8118.9918.8361,700
Mar 22, 201919.7519.9218.8618.9918.83199,900
Mar 21, 201920.1420.2419.8219.8419.68150,600
Mar 20, 201920.6520.8120.2520.2520.0877,400
Mar 19, 201921.4721.6420.7620.7920.6260,900
Mar 18, 201921.2921.6221.1921.3021.1377,900
Mar 15, 201921.2721.6321.1821.2821.11236,500
Mar 14, 201921.1321.6121.0721.2721.1071,100
Mar 13, 201921.2721.3021.0921.1420.9772,800
Mar 12, 201921.2421.2521.0621.1420.9780,000
Mar 11, 201920.9921.2520.9021.1620.99102,000
Mar 08, 201920.5920.8020.5420.7120.5481,500
Mar 07, 201920.7420.7420.3420.5120.34100,500
Mar 06, 201921.4421.8020.7520.7920.62104,000
Mar 05, 201921.4821.5121.1221.4621.28109,700
Mar 04, 201921.9221.9921.3821.4821.3078,600
Mar 01, 201921.6921.9521.6921.9421.7697,100
Feb 28, 201921.6621.8121.4221.5721.3964,800
Feb 27, 201921.3721.7321.0921.6321.4551,800
Feb 26, 201921.6021.7621.3721.3821.2065,600
Feb 25, 201921.9922.0421.6621.6721.4975,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...