ConnectOne Bancorp, Inc. CNOB
32.57 USD -0.02 (-0.05%)
Regular-session close
32.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.28 Day range 32.75
23.36 52-week range 34.11
- YTD
- +24.22%
- 1 year
- +34.25%
CNOB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.69 | 32.75 | 32.28 | 32.57 | -0.21 | -0.64% | 285,412 |
| Nov 12, 2026 | 32.85 | 32.90 | 32.58 | 32.78 | -0.08 | -0.24% | 252,900 |
| Nov 11, 2026 | 32.83 | 32.91 | 32.48 | 32.86 | +0.04 | +0.12% | 290,100 |
| Nov 10, 2026 | 32.93 | 33.08 | 32.47 | 32.82 | -0.20 | -0.61% | 322,800 |
| Nov 9, 2026 | 33.02 | 33.31 | 32.70 | 33.02 | +0.60 | +1.85% | 255,200 |
| Nov 6, 2026 | 32.17 | 32.70 | 32.13 | 32.42 | -0.04 | -0.12% | 302,700 |
| Nov 5, 2026 | 33.61 | 34.13 | 32.20 | 32.46 | -0.67 | -2.02% | 392,500 |
| Nov 4, 2026 | 33.29 | 34.13 | 32.76 | 33.13 | +0.64 | +1.97% | 438,400 |
| Nov 3, 2026 | 32.87 | 32.88 | 32.29 | 32.49 | -0.38 | -1.16% | 290,400 |
| Nov 2, 2026 | 32.41 | 33.19 | 32.33 | 32.87 | +0.76 | +2.37% | 657,000 |
| Oct 30, 2026 | 32.73 | 32.73 | 31.96 | 32.11 | -0.50 | -1.53% | 238,500 |
| Oct 29, 2026 | 32.95 | 33.24 | 32.44 | 32.61 | +0.04 | +0.12% | 278,000 |
| Oct 28, 2026 | 33.04 | 33.08 | 32.09 | 32.57 | -0.42 | -1.27% | 363,900 |
| Oct 27, 2026 | 33.12 | 33.22 | 32.65 | 32.99 | +0.15 | +0.46% | 451,400 |
| Oct 26, 2026 | 33.27 | 33.42 | 32.74 | 32.84 | +0.15 | +0.46% | 447,600 |
| Oct 23, 2026 | 32.47 | 33.00 | 31.62 | 32.69 | -0.13 | -0.40% | 574,500 |
| Oct 22, 2026 | 30.88 | 32.86 | 30.88 | 32.82 | +1.94 | +6.28% | 689,000 |
| Oct 21, 2026 | 31.05 | 31.33 | 30.62 | 30.88 | -0.07 | -0.23% | 251,900 |
| Oct 20, 2026 | 30.30 | 31.17 | 30.22 | 30.95 | +0.77 | +2.55% | 246,800 |
| Oct 19, 2026 | 30.39 | 30.54 | 30.06 | 30.18 | -0.26 | -0.85% | 276,400 |
| Oct 16, 2026 | 30.46 | 31.02 | 30.21 | 30.44 | +0.01 | +0.03% | 299,300 |
| Oct 15, 2026 | 30.08 | 30.52 | 29.87 | 30.43 | +0.56 | +1.87% | 355,300 |
| Oct 14, 2026 | 29.54 | 30.03 | 29.30 | 29.87 | -0.19 | -0.63% | 373,900 |
| Oct 13, 2026 | 30.35 | 30.40 | 29.91 | 30.06 | -0.10 | -0.33% | 259,400 |
| Oct 12, 2026 | 29.93 | 30.29 | 29.93 | 30.16 | +0.22 | +0.73% | 252,800 |
| Oct 9, 2026 | 30.15 | 30.40 | 29.86 | 29.94 | -0.28 | -0.93% | 285,400 |
| Oct 8, 2026 | 29.85 | 30.32 | 29.59 | 30.22 | +0.26 | +0.87% | 554,800 |
| Oct 7, 2026 | 29.87 | 30.20 | 29.74 | 29.96 | -0.44 | -1.45% | 407,900 |
| Oct 6, 2026 | 30.64 | 30.82 | 30.36 | 30.40 | -0.12 | -0.39% | 263,300 |
| Oct 5, 2026 | 30.72 | 30.86 | 30.38 | 30.52 | -0.26 | -0.84% | 323,800 |
| Oct 2, 2026 | 30.69 | 31.00 | 30.52 | 30.78 | +0.44 | +1.45% | 357,200 |
| Oct 1, 2026 | 29.98 | 30.42 | 29.35 | 30.34 | +0.29 | +0.97% | 486,500 |
| Sep 30, 2026 | 30.20 | 30.39 | 29.84 | 30.05 | -0.16 | -0.53% | 373,400 |
| Sep 29, 2026 | 30.61 | 30.79 | 30.05 | 30.21 | -0.39 | -1.27% | 292,900 |
| Sep 28, 2026 | 30.89 | 30.97 | 30.57 | 30.60 | -0.46 | -1.48% | 287,500 |
| Sep 25, 2026 | 31.03 | 31.27 | 30.93 | 31.06 | +0.17 | +0.55% | 346,400 |
| Sep 24, 2026 | 30.63 | 30.91 | 30.34 | 30.89 | +0.39 | +1.28% | 377,500 |
| Sep 23, 2026 | 31.06 | 31.18 | 30.47 | 30.50 | -0.70 | -2.24% | 354,300 |
| Sep 22, 2026 | 31.86 | 31.86 | 31.16 | 31.20 | -0.32 | -1.02% | 332,900 |
| Sep 21, 2026 | 31.60 | 31.88 | 31.50 | 31.52 | -0.07 | -0.22% | 361,400 |
| Sep 18, 2026 | 31.37 | 31.76 | 31.16 | 31.59 | 0.00 | 0.00% | 1,163,100 |
| Sep 17, 2026 | 31.94 | 31.96 | 31.52 | 31.59 | +0.05 | +0.16% | 313,300 |
| Sep 16, 2026 | 31.93 | 31.93 | 30.88 | 31.54 | -0.35 | -1.10% | 514,700 |
| Sep 15, 2026 | 31.84 | 32.07 | 31.68 | 31.89 | +0.03 | +0.09% | 491,100 |
| Sep 14, 2026 | 31.75 | 32.06 | 31.54 | 31.86 | +0.06 | +0.19% | 394,600 |
| Sep 11, 2026 | 31.99 | 32.13 | 31.50 | 31.80 | +0.21 | +0.66% | 307,200 |
| Sep 10, 2026 | 31.45 | 31.67 | 31.16 | 31.59 | 0.00 | 0.00% | 417,100 |
| Sep 9, 2026 | 31.62 | 31.84 | 31.39 | 31.59 | -0.27 | -0.85% | 217,700 |
| Sep 8, 2026 | 32.30 | 32.30 | 31.78 | 31.86 | -0.45 | -1.39% | 217,100 |
| Sep 4, 2026 | 31.86 | 32.39 | 31.86 | 32.31 | +0.25 | +0.78% | 239,200 |
| Sep 3, 2026 | 31.79 | 32.25 | 31.79 | 32.06 | +0.33 | +1.04% | 292,600 |
| Sep 2, 2026 | 31.00 | 31.89 | 30.99 | 31.73 | +0.89 | +2.89% | 388,800 |
| Sep 1, 2026 | 31.44 | 31.53 | 30.76 | 30.84 | -0.60 | -1.91% | 337,900 |
| Aug 31, 2026 | 31.73 | 31.75 | 31.31 | 31.44 | -0.29 | -0.91% | 352,400 |
| Aug 28, 2026 | 32.00 | 32.15 | 31.70 | 31.73 | -0.20 | -0.63% | 435,800 |
| Aug 27, 2026 | 31.83 | 31.98 | 31.46 | 31.93 | -0.04 | -0.13% | 270,500 |
| Aug 26, 2026 | 32.09 | 32.23 | 31.85 | 31.97 | -0.05 | -0.16% | 265,600 |
| Aug 25, 2026 | 32.27 | 32.27 | 31.93 | 32.02 | -0.17 | -0.53% | 218,400 |
| Aug 24, 2026 | 32.27 | 32.69 | 31.97 | 32.19 | -0.08 | -0.25% | 224,400 |
| Aug 21, 2026 | 32.45 | 32.61 | 31.91 | 32.27 | +0.02 | +0.06% | 497,300 |
| Aug 20, 2026 | 31.88 | 32.33 | 31.80 | 32.25 | +0.21 | +0.66% | 269,200 |
| Aug 19, 2026 | 32.87 | 32.87 | 31.93 | 32.04 | -0.77 | -2.35% | 345,200 |
| Aug 18, 2026 | 32.75 | 32.89 | 32.55 | 32.81 | +0.03 | +0.09% | 280,000 |
| Aug 17, 2026 | 32.72 | 33.31 | 32.71 | 32.78 | -0.25 | -0.76% | 338,900 |
| Aug 14, 2026 | 33.06 | 33.30 | 32.86 | 33.03 | -0.32 | -0.96% | 222,700 |
65 days, newest first. Daily bars as drawn on the CNOB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.